KissMeData/318410/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	211500	57329960	7980	7980	7980	7980	95
3	20241218	211400	57329960	7980	7980	7980	7980	0
4	20241218	211300	57329960	7980	7980	7980	7980	0
5	20241218	211200	57329960	7980	7980	7980	7980	0
6	20241218	211100	57329960	7980	7980	7980	7980	0
7	20241218	211000	57329960	7980	7980	7980	7980	0
8	20241218	210900	57329960	7980	7980	7980	7980	0
9	20241218	210800	57329960	7980	7980	7980	7980	0
10	20241218	210700	57329960	7980	7980	7980	7980	0
11	20241218	210600	57329960	7980	7980	7980	7980	0
12	20241218	210500	57329960	7980	7980	7980	7980	0
13	20241218	210400	57329960	7980	7980	7980	7980	0
14	20241218	210300	57329960	7980	7980	7980	7980	0
15	20241218	210200	57329960	7980	7980	7980	7980	0
16	20241218	210100	57329960	7980	7980	7980	7980	0
17	20241218	210000	57329960	7980	7980	7980	7980	0
18	20241218	205900	57329960	7980	7980	7980	7980	0
19	20241218	205800	57329960	7980	7980	7980	7980	0
20	20241218	205700	57329960	7980	7980	7980	7980	0
21	20241218	205600	57329960	7980	7980	7980	7980	0
22	20241218	205500	57329960	7980	7980	7980	7980	0
23	20241218	205400	57329960	7980	7980	7980	7980	0
24	20241218	205300	57329960	7980	7980	7980	7980	0
25	20241218	205200	57329960	7980	7980	7980	7980	0
26	20241218	205100	57329960	7980	7980	7980	7980	0
27	20241218	205000	57329960	7980	7980	7980	7980	0
28	20241218	204900	57329960	7980	7980	7980	7980	0
29	20241218	204800	57329960	7980	7980	7980	7980	0
30	20241218	204700	57329960	7980	7980	7980	7980	0
31	20241218	204600	57329960	7980	7980	7980	7980	0
32	20241218	204500	57329960	7980	7980	7980	7980	95
33	20241218	204400	57329960	7980	7980	7980	7980	0
34	20241218	204300	57329960	7980	7980	7980	7980	0
35	20241218	204200	57329960	7980	7980	7980	7980	0
36	20241218	204100	57329960	7980	7980	7980	7980	0
37	20241218	204000	57329960	7980	7980	7980	7980	0
38	20241218	203900	57329960	7980	7980	7980	7980	0
39	20241218	203800	57329960	7980	7980	7980	7980	0
40	20241218	203700	57329960	7980	7980	7980	7980	0
41	20241218	203600	57329960	7980	7980	7980	7980	0
42	20241218	203500	57329960	7980	7980	7980	7980	0
43	20241218	203400	57329960	7980	7980	7980	7980	0
44	20241218	203300	57329960	7980	7980	7980	7980	0
45	20241218	203200	57329960	7980	7980	7980	7980	0
46	20241218	203100	57329960	7980	7980	7980	7980	0
47	20241218	203000	57329960	7980	7980	7980	7980	0
48	20241218	202900	57329960	7980	7980	7980	7980	0
49	20241218	202800	57329960	7980	7980	7980	7980	0
50	20241218	202700	57329960	7980	7980	7980	7980	0
51	20241218	202600	57329960	7980	7980	7980	7980	0
52	20241218	202500	57329960	7980	7980	7980	7980	0
53	20241218	202400	57329960	7980	7980	7980	7980	0
54	20241218	202300	57329960	7980	7980	7980	7980	0
55	20241218	202200	57329960	7980	7980	7980	7980	0
56	20241218	202100	57329960	7980	7980	7980	7980	0
57	20241218	202000	57329960	7980	7980	7980	7980	0
58	20241218	201900	57329960	7980	7980	7980	7980	0
59	20241218	201800	57329960	7980	7980	7980	7980	0
60	20241218	201700	57329960	7980	7980	7980	7980	0
61	20241218	201600	57329960	7980	7980	7980	7980	0
62	20241218	201500	57329960	7980	7980	7980	7980	95
63	20241218	201400	57329960	7980	7980	7980	7980	0
64	20241218	201300	57329960	7980	7980	7980	7980	0
65	20241218	201200	57329960	7980	7980	7980	7980	0
66	20241218	201100	57329960	7980	7980	7980	7980	0
67	20241218	201000	57329960	7980	7980	7980	7980	0
68	20241218	200900	57329960	7980	7980	7980	7980	0
69	20241218	200800	57329960	7980	7980	7980	7980	0
70	20241218	200700	57329960	7980	7980	7980	7980	0
71	20241218	200600	57329960	7980	7980	7980	7980	0
72	20241218	200500	57329960	7980	7980	7980	7980	0
73	20241218	200400	57329960	7980	7980	7980	7980	0
74	20241218	200300	57329960	7980	7980	7980	7980	0
75	20241218	200200	57329960	7980	7980	7980	7980	0
76	20241218	200100	57329960	7980	7980	7980	7980	0
77	20241218	200000	57329960	7980	7980	7980	7980	0
78	20241218	195900	57329960	7980	7980	7980	7980	0
79	20241218	195800	57329960	7980	7980	7980	7980	0
80	20241218	195700	57329960	7980	7980	7980	7980	0
81	20241218	195600	57329960	7980	7980	7980	7980	0
82	20241218	195500	57329960	7980	7980	7980	7980	0
83	20241218	195400	57329960	7980	7980	7980	7980	0
84	20241218	195300	57329960	7980	7980	7980	7980	0
85	20241218	195200	57329960	7980	7980	7980	7980	0
86	20241218	195100	57329960	7980	7980	7980	7980	0
87	20241218	195000	57329960	7980	7980	7980	7980	0
88	20241218	194900	57329960	7980	7980	7980	7980	0
89	20241218	194800	57329960	7980	7980	7980	7980	0
90	20241218	194700	57329960	7980	7980	7980	7980	0
91	20241218	194600	57329960	7980	7980	7980	7980	0
92	20241218	194500	57329960	7980	7980	7980	7980	95
93	20241218	194400	57329960	7980	7980	7980	7980	0
94	20241218	194300	57329960	7980	7980	7980	7980	0
95	20241218	194200	57329960	7980	7980	7980	7980	0
96	20241218	194100	57329960	7980	7980	7980	7980	0
97	20241218	194000	57329960	7980	7980	7980	7980	0
98	20241218	193900	57329960	7980	7980	7980	7980	0
99	20241218	193800	57329960	7980	7980	7980	7980	0
100	20241218	193700	57329960	7980	7980	7980	7980	0
101	20241218	193600	57329960	7980	7980	7980	7980	0
102	20241218	193500	57329960	7980	7980	7980	7980	0
103	20241218	193400	57329960	7980	7980	7980	7980	0
104	20241218	193300	57329960	7980	7980	7980	7980	0
105	20241218	193200	57329960	7980	7980	7980	7980	0
106	20241218	193100	57329960	7980	7980	7980	7980	0
107	20241218	193000	57329960	7980	7980	7980	7980	0
108	20241218	192900	57329960	7980	7980	7980	7980	0
109	20241218	192800	57329960	7980	7980	7980	7980	0
110	20241218	192700	57329960	7980	7980	7980	7980	0
111	20241218	192600	57329960	7980	7980	7980	7980	0
112	20241218	192500	57329960	7980	7980	7980	7980	0
113	20241218	192400	57329960	7980	7980	7980	7980	0
114	20241218	192300	57329960	7980	7980	7980	7980	0
115	20241218	192200	57329960	7980	7980	7980	7980	0
116	20241218	192100	57329960	7980	7980	7980	7980	0
117	20241218	192000	57329960	7980	7980	7980	7980	0
118	20241218	191900	57329960	7980	7980	7980	7980	0
119	20241218	191800	57329960	7980	7980	7980	7980	0
120	20241218	191700	57329960	7980	7980	7980	7980	0
121	20241218	191600	57329960	7980	7980	7980	7980	0
122	20241218	191500	57329960	7980	7980	7980	7980	95
123	20241218	191400	57329960	7980	7980	7980	7980	0
124	20241218	191300	57329960	7980	7980	7980	7980	0
125	20241218	191200	57329960	7980	7980	7980	7980	0
126	20241218	191100	57329960	7980	7980	7980	7980	0
127	20241218	191000	57329960	7980	7980	7980	7980	0
128	20241218	190900	57329960	7980	7980	7980	7980	0
129	20241218	190800	57329960	7980	7980	7980	7980	0
130	20241218	190700	57329960	7980	7980	7980	7980	0
131	20241218	190600	57329960	7980	7980	7980	7980	0
132	20241218	190500	57329960	7980	7980	7980	7980	0
133	20241218	190400	57329960	7980	7980	7980	7980	0
134	20241218	190300	57329960	7980	7980	7980	7980	0
135	20241218	190200	57329960	7980	7980	7980	7980	0
136	20241218	190100	57329960	7980	7980	7980	7980	0
137	20241218	190000	57329960	7980	7980	7980	7980	0
138	20241218	185900	57329960	7980	7980	7980	7980	0
139	20241218	185800	57329960	7980	7980	7980	7980	0
140	20241218	185700	57329960	7980	7980	7980	7980	0
141	20241218	185600	57329960	7980	7980	7980	7980	0
142	20241218	185500	57329960	7980	7980	7980	7980	0
143	20241218	185400	57329960	7980	7980	7980	7980	0
144	20241218	185300	57329960	7980	7980	7980	7980	0
145	20241218	185200	57329960	7980	7980	7980	7980	0
146	20241218	185100	57329960	7980	7980	7980	7980	0
147	20241218	185000	57329960	7980	7980	7980	7980	0
148	20241218	184900	57329960	7980	7980	7980	7980	0
149	20241218	184800	57329960	7980	7980	7980	7980	0
150	20241218	184700	57329960	7980	7980	7980	7980	0
151	20241218	184600	57329960	7980	7980	7980	7980	0
152	20241218	184500	57329960	7980	7980	7980	7980	95
153	20241218	184400	57329960	7980	7980	7980	7980	0
154	20241218	184300	57329960	7980	7980	7980	7980	0
155	20241218	184200	57329960	7980	7980	7980	7980	0
156	20241218	184100	57329960	7980	7980	7980	7980	0
157	20241218	184000	57329960	7980	7980	7980	7980	0
158	20241218	183900	57329960	7980	7980	7980	7980	0
159	20241218	183800	57329960	7980	7980	7980	7980	0
160	20241218	183700	57329960	7980	7980	7980	7980	0
161	20241218	183600	57329960	7980	7980	7980	7980	0
162	20241218	183500	57329960	7980	7980	7980	7980	0
163	20241218	183400	57329960	7980	7980	7980	7980	0
164	20241218	183300	57329960	7980	7980	7980	7980	0
165	20241218	183200	57329960	7980	7980	7980	7980	0
166	20241218	183100	57329960	7980	7980	7980	7980	0
167	20241218	183000	57329960	7980	7980	7980	7980	0
168	20241218	182900	57329960	7980	7980	7980	7980	0
169	20241218	182800	57329960	7980	7980	7980	7980	0
170	20241218	182700	57329960	7980	7980	7980	7980	0
171	20241218	182600	57329960	7980	7980	7980	7980	0
172	20241218	182500	57329960	7980	7980	7980	7980	0
173	20241218	182400	57329960	7980	7980	7980	7980	0
174	20241218	182300	57329960	7980	7980	7980	7980	0
175	20241218	182200	57329960	7980	7980	7980	7980	0
176	20241218	182100	57329960	7980	7980	7980	7980	0
177	20241218	182000	57329960	7980	7980	7980	7980	0
178	20241218	181900	57329960	7980	7980	7980	7980	0
179	20241218	181800	57329960	7980	7980	7980	7980	0
180	20241218	181700	57329960	7980	7980	7980	7980	0
181	20241218	181600	57329960	7980	7980	7980	7980	0
182	20241218	181500	57329960	7980	7980	7980	7980	95
183	20241218	181400	57329960	7980	7980	7980	7980	0
184	20241218	181300	57329960	7980	7980	7980	7980	0
185	20241218	181200	57329960	7980	7980	7980	7980	0
186	20241218	181100	57329960	7980	7980	7980	7980	0
187	20241218	181000	57329960	7980	7980	7980	7980	0
188	20241218	180900	57329960	7980	7980	7980	7980	0
189	20241218	180800	57329960	7980	7980	7980	7980	0
190	20241218	180700	57329960	7980	7980	7980	7980	0
191	20241218	180600	57329960	7980	7980	7980	7980	0
192	20241218	180500	57329960	7980	7980	7980	7980	0
193	20241218	180400	57329960	7980	7980	7980	7980	0
194	20241218	180300	57329960	7980	7980	7980	7980	0
195	20241218	180200	57329960	7980	7980	7980	7980	0
196	20241218	180100	57329960	7980	7980	7980	7980	0
197	20241218	180000	57329960	7980	7980	7980	7980	0
198	20241218	175900	57329960	7980	7980	7980	7980	0
199	20241218	175800	57329960	7980	7980	7980	7980	0
200	20241218	175700	57329960	7980	7980	7980	7980	0
201	20241218	175600	57329960	7980	7980	7980	7980	0
202	20241218	175500	57329960	7980	7980	7980	7980	0
203	20241218	175400	57329960	7980	7980	7980	7980	0
204	20241218	175300	57329960	7980	7980	7980	7980	0
205	20241218	175200	57329960	7980	7980	7980	7980	0
206	20241218	175100	57329960	7980	7980	7980	7980	0
207	20241218	175000	57329960	7980	7980	7980	7980	0
208	20241218	174900	57329960	7980	7980	7980	7980	0
209	20241218	174800	57329960	7980	7980	7980	7980	0
210	20241218	174700	57329960	7980	7980	7980	7980	0
211	20241218	174600	57329960	7980	7980	7980	7980	0
212	20241218	174500	57329960	7980	7980	7980	7980	95
213	20241218	174400	57329960	7980	7980	7980	7980	0
214	20241218	174300	57329960	7980	7980	7980	7980	0
215	20241218	174200	57329960	7980	7980	7980	7980	0
216	20241218	174100	57329960	7980	7980	7980	7980	0
217	20241218	174000	57329960	7980	7980	7980	7980	0
218	20241218	173900	57329960	7980	7980	7980	7980	0
219	20241218	173800	57329960	7980	7980	7980	7980	0
220	20241218	173700	57329960	7980	7980	7980	7980	0
221	20241218	173600	57329960	7980	7980	7980	7980	0
222	20241218	173500	57329960	7980	7980	7980	7980	0
223	20241218	173400	57329960	7980	7980	7980	7980	0
224	20241218	173300	57329960	7980	7980	7980	7980	0
225	20241218	173200	57329960	7980	7980	7980	7980	0
226	20241218	173100	57329960	7980	7980	7980	7980	0
227	20241218	173000	57329960	7980	7980	7980	7980	0
228	20241218	172900	57329960	7980	7980	7980	7980	0
229	20241218	172800	57329960	7980	7980	7980	7980	0
230	20241218	172700	57329960	7980	7980	7980	7980	0
231	20241218	172600	57329960	7980	7980	7980	7980	0
232	20241218	172500	57329960	7980	7980	7980	7980	0
233	20241218	172400	57329960	7980	7980	7980	7980	0
234	20241218	172300	57329960	7980	7980	7980	7980	0
235	20241218	172200	57329960	7980	7980	7980	7980	0
236	20241218	172100	57329960	7980	7980	7980	7980	0
237	20241218	172000	57329960	7980	7980	7980	7980	0
238	20241218	171900	57329960	7980	7980	7980	7980	0
239	20241218	171800	57329960	7980	7980	7980	7980	0
240	20241218	171700	57329960	7980	7980	7980	7980	0
241	20241218	171600	57329960	7980	7980	7980	7980	0
242	20241218	171500	57329960	7980	7980	7980	7980	95
243	20241218	171400	57329960	7980	7980	7980	7980	0
244	20241218	171300	57329960	7980	7980	7980	7980	0
245	20241218	171200	57329960	7980	7980	7980	7980	0
246	20241218	171100	57329960	7980	7980	7980	7980	0
247	20241218	171000	57329960	7980	7980	7980	7980	0
248	20241218	170900	57329960	7980	7980	7980	7980	0
249	20241218	170800	57329960	7980	7980	7980	7980	0
250	20241218	170700	57329960	7980	7980	7980	7980	0
251	20241218	170600	57329960	7980	7980	7980	7980	0
252	20241218	170500	57329960	7980	7980	7980	7980	0
253	20241218	170400	57329960	7980	7980	7980	7980	0
254	20241218	170300	57329960	7980	7980	7980	7980	0
255	20241218	170200	57329960	7980	7980	7980	7980	0
256	20241218	170100	57329960	7980	7980	7980	7980	0
257	20241218	170000	57329960	7980	7980	7980	7980	0
258	20241218	165900	57329960	7980	7980	7980	7980	0
259	20241218	165800	57329960	7980	7980	7980	7980	0
260	20241218	165700	57329960	7980	7980	7980	7980	0
261	20241218	165600	57329960	7980	7980	7980	7980	0
262	20241218	165500	57329960	7980	7980	7980	7980	0
263	20241218	165400	57329960	7980	7980	7980	7980	0
264	20241218	165300	57329960	7980	7980	7980	7980	0
265	20241218	165200	57329960	7980	7980	7980	7980	0
266	20241218	165100	57329960	7980	7980	7980	7980	0
267	20241218	165000	57329960	7980	7980	7980	7980	0
268	20241218	164900	57329960	7980	7980	7980	7980	0
269	20241218	164800	57329960	7980	7980	7980	7980	0
270	20241218	164700	57329960	7980	7980	7980	7980	0
271	20241218	164600	57329960	7980	7980	7980	7980	0
272	20241218	164500	57329960	7980	7980	7980	7980	95
273	20241218	164400	57329960	7980	7980	7980	7980	0
274	20241218	164300	57329960	7980	7980	7980	7980	0
275	20241218	164200	57329960	7980	7980	7980	7980	0
276	20241218	164100	57329960	7980	7980	7980	7980	0
277	20241218	164000	57329960	7980	7980	7980	7980	0
278	20241218	163900	57329960	7980	7980	7980	7980	0
279	20241218	163800	57329960	7980	7980	7980	7980	0
280	20241218	163700	57329960	7980	7980	7980	7980	0
281	20241218	163600	57329960	7980	7980	7980	7980	0
282	20241218	163500	57329960	7980	7980	7980	7980	0
283	20241218	163400	57329960	7980	7980	7980	7980	0
284	20241218	163300	57329960	7980	7980	7980	7980	0
285	20241218	163200	57329960	7980	7980	7980	7980	0
286	20241218	163100	57329960	7980	7980	7980	7980	0
287	20241218	163000	57329960	7980	7980	7980	7980	0
288	20241218	162900	57329960	7980	7980	7980	7980	0
289	20241218	162800	57329960	7980	7980	7980	7980	0
290	20241218	162700	57329960	7980	7980	7980	7980	0
291	20241218	162600	57329960	7980	7980	7980	7980	0
292	20241218	162500	57329960	7980	7980	7980	7980	0
293	20241218	162400	57329960	7980	7980	7980	7980	0
294	20241218	162300	57329960	7980	7980	7980	7980	0
295	20241218	162200	57329960	7980	7980	7980	7980	0
296	20241218	162100	57329960	7980	7980	7980	7980	0
297	20241218	162000	57329960	7980	7980	7980	7980	0
298	20241218	161900	57329960	7980	7980	7980	7980	0
299	20241218	161800	57329960	7980	7980	7980	7980	0
300	20241218	161700	57329960	7980	7980	7980	7980	0
301	20241218	161600	57329960	7980	7980	7980	7980	0
302	20241218	161500	57329960	7980	7980	7980	7980	95
303	20241218	161400	57329960	7980	7980	7980	7980	0
304	20241218	161300	57329960	7980	7980	7980	7980	0
305	20241218	161200	57329960	7980	7980	7980	7980	0
306	20241218	161100	57329960	7980	7980	7980	7980	0
307	20241218	161000	57329960	7980	7980	7980	7980	0
308	20241218	160900	57329960	7980	7980	7980	7980	0
309	20241218	160800	57329960	7980	7980	7980	7980	0
310	20241218	160700	57329960	7980	7980	7980	7980	0
311	20241218	160600	57329960	7980	7980	7980	7980	0
312	20241218	160500	57329960	7980	7980	7980	7980	0
313	20241218	160400	57329960	7980	7980	7980	7980	0
314	20241218	160300	57329960	7980	7980	7980	7980	0
315	20241218	160200	57329960	7980	7980	7980	7980	0
316	20241218	160100	57329960	7980	7980	7980	7980	0
317	20241218	160000	57329960	7980	7980	7980	7980	0
318	20241218	155900	57329960	7980	7980	7980	7980	0
319	20241218	155800	57329960	7980	7980	7980	7980	0
320	20241218	155700	57329960	7980	7980	7980	7980	0
321	20241218	155600	57329960	7980	7980	7980	7980	0
322	20241218	155500	57329960	7980	7980	7980	7980	0
323	20241218	155400	57329960	7980	7980	7980	7980	0
324	20241218	155300	57329960	7980	7980	7980	7980	0
325	20241218	155200	57329960	7980	7980	7980	7980	0
326	20241218	155100	57329960	7980	7980	7980	7980	0
327	20241218	155000	57329960	7980	7980	7980	7980	0
328	20241218	154900	57329960	7980	7980	7980	7980	0
329	20241218	154800	57329960	7980	7980	7980	7980	0
330	20241218	154700	57329960	7980	7980	7980	7980	0
331	20241218	154600	57329960	7980	7980	7980	7980	0
332	20241218	154500	57329960	7980	7980	7980	7980	95
333	20241218	154400	57329960	7980	7980	7980	7980	0
334	20241218	154300	57329960	7980	7980	7980	7980	0
335	20241218	154200	57329960	7980	7980	7980	7980	0
336	20241218	154100	57329960	7980	7980	7980	7980	0
337	20241218	154000	57329960	7980	7980	7980	7980	0
338	20241218	153900	57329960	7980	7980	7980	7980	0
339	20241218	153800	57329960	7980	7980	7980	7980	0
340	20241218	153700	57329960	7980	7980	7980	7980	0
341	20241218	153600	57329960	7980	7980	7980	7980	0
342	20241218	153500	57329960	7980	7980	7980	7980	0
343	20241218	153400	57329960	7980	7980	7980	7980	0
344	20241218	153300	57329960	7980	7980	7980	7980	0
345	20241218	153200	57329960	7980	7980	7980	7980	0
346	20241218	153100	57329960	7980	7980	7980	7980	0
347	20241218	153000	57329960	7980	7980	7980	7980	95
348	20241218	152900	56571860	7980	7980	7980	7980	0
349	20241218	152800	56571860	7980	7980	7980	7980	0
350	20241218	152700	56571860	7980	7980	7980	7980	0
351	20241218	152600	56571860	7980	7980	7980	7980	0
352	20241218	152500	56571860	7980	7980	7980	7980	0
353	20241218	152400	56571860	7980	7980	7980	7980	0
354	20241218	152300	56571860	7980	7980	7980	7980	0
355	20241218	152200	56571860	7980	7980	7980	7980	0
356	20241218	152100	56571860	7980	7980	7980	7980	0
357	20241218	152000	56571860	7980	7980	7980	7980	0
358	20241218	151900	56571860	7980	7980	7980	7980	0
359	20241218	151800	56571860	7980	7980	7980	7980	1
360	20241218	151700	56563880	7980	7980	7980	7980	0
361	20241218	151600	56563880	7980	7980	7980	7980	0
362	20241218	151500	56563880	7980	7980	7980	7980	1
363	20241218	151400	56555900	7980	7980	7980	7980	1
364	20241218	151300	56547920	7980	7970	7980	7970	12
365	20241218	151200	56452210	7920	7920	7920	7920	5
366	20241218	151100	56412610	7980	7980	7980	7980	0
367	20241218	151000	56412610	7980	7980	7980	7980	0
368	20241218	150900	56412610	7980	7970	7980	7970	64
369	20241218	150800	55902440	7980	7970	7980	7970	7
370	20241218	150700	55846640	7930	7930	7930	7930	0
371	20241218	150600	55846640	7930	7930	7930	7930	0
372	20241218	150500	55846640	7930	7930	7930	7930	0
373	20241218	150400	55846640	7930	7930	7930	7930	0
374	20241218	150300	55846640	7930	7930	7930	7930	20
375	20241218	150200	55688040	7910	7910	7910	7910	0
376	20241218	150100	55688040	7910	7910	7910	7910	0
377	20241218	150000	55688040	7910	7910	7910	7910	0
378	20241218	145900	55688040	7910	7910	7910	7910	0
379	20241218	145800	55688040	7910	7910	7910	7910	0
380	20241218	145700	55688040	7910	7910	7910	7910	0
381	20241218	145600	55688040	7910	7910	7910	7910	0
382	20241218	145500	55688040	7910	7910	7910	7910	0
383	20241218	145400	55688040	7910	7910	7910	7910	0
384	20241218	145300	55688040	7910	7910	7910	7910	0
385	20241218	145200	55688040	7910	7910	7910	7910	0
386	20241218	145100	55688040	7910	7940	7940	7910	95
387	20241218	145000	54935450	7950	7950	7950	7950	0
388	20241218	144900	54935450	7950	7950	7950	7950	20
389	20241218	144800	54776450	7960	7960	7960	7960	1
390	20241218	144700	54768490	7970	7960	7970	7960	31
391	20241218	144600	54521720	7970	7970	7970	7970	4
392	20241218	144500	54489840	7980	7980	7980	7980	0
393	20241218	144400	54489840	7980	7980	7980	7980	0
394	20241218	144300	54489840	7980	7980	7980	7980	0
395	20241218	144200	54489840	7980	7980	7980	7980	0
396	20241218	144100	54489840	7980	7980	7980	7980	11
397	20241218	144000	54402060	7970	7970	7970	7970	0
398	20241218	143900	54402060	7970	7970	7970	7970	0
399	20241218	143800	54402060	7970	7970	7970	7970	0
400	20241218	143700	54402060	7970	7970	7970	7970	0
401	20241218	143600	54402060	7970	7970	7970	7970	0
402	20241218	143500	54402060	7970	7970	7970	7970	0
403	20241218	143400	54402060	7970	7970	7970	7970	0
404	20241218	143300	54402060	7970	7970	7970	7970	0
405	20241218	143200	54402060	7970	7970	7970	7970	0
406	20241218	143100	54402060	7970	7970	7970	7970	0
407	20241218	143000	54402060	7970	7970	7970	7970	1
408	20241218	142900	54394090	7960	7960	7960	7960	0
409	20241218	142800	54394090	7960	7960	7960	7960	116
410	20241218	142700	53470730	7960	7960	7960	7960	0
411	20241218	142600	53470730	7960	7920	7960	7920	278
412	20241218	142500	51266560	7920	7920	7920	7920	0
413	20241218	142400	51266560	7920	7920	7920	7920	0
414	20241218	142300	51266560	7920	7920	7920	7920	0
415	20241218	142200	51266560	7920	7920	7920	7920	0
416	20241218	142100	51266560	7920	7920	7920	7920	0
417	20241218	142000	51266560	7920	7920	7920	7920	0
418	20241218	141900	51266560	7920	7920	7920	7920	0
419	20241218	141800	51266560	7920	7920	7920	7920	0
420	20241218	141700	51266560	7920	7920	7920	7920	0
421	20241218	141600	51266560	7920	7920	7920	7920	0
422	20241218	141500	51266560	7920	7920	7920	7920	0
423	20241218	141400	51266560	7920	7920	7920	7920	0
424	20241218	141300	51266560	7920	7920	7920	7920	0
425	20241218	141200	51266560	7920	7920	7920	7920	0
426	20241218	141100	51266560	7920	7920	7920	7920	0
427	20241218	141000	51266560	7920	7920	7920	7920	0
428	20241218	140900	51266560	7920	7920	7920	7920	0
429	20241218	140800	51266560	7920	7920	7920	7920	13
430	20241218	140700	51163600	7920	7920	7920	7920	0
431	20241218	140600	51163600	7920	7920	7920	7920	0
432	20241218	140500	51163600	7920	7920	7920	7920	0
433	20241218	140400	51163600	7920	7920	7920	7920	0
434	20241218	140300	51163600	7920	7920	7920	7920	0
435	20241218	140200	51163600	7920	7920	7920	7920	0
436	20241218	140100	51163600	7920	7920	7920	7920	0
437	20241218	140000	51163600	7920	7920	7920	7920	0
438	20241218	135900	51163600	7920	7920	7920	7920	0
439	20241218	135800	51163600	7920	7920	7920	7920	0
440	20241218	135700	51163600	7920	7920	7920	7920	0
441	20241218	135600	51163600	7920	7920	7920	7920	0
442	20241218	135500	51163600	7920	7920	7920	7920	0
443	20241218	135400	51163600	7920	7920	7920	7920	0
444	20241218	135300	51163600	7920	7920	7920	7920	0
445	20241218	135200	51163600	7920	7920	7920	7920	0
446	20241218	135100	51163600	7920	7920	7920	7920	0
447	20241218	135000	51163600	7920	7920	7920	7920	0
448	20241218	134900	51163600	7920	7920	7920	7920	0
449	20241218	134800	51163600	7920	7920	7920	7920	0
450	20241218	134700	51163600	7920	7920	7920	7920	0
451	20241218	134600	51163600	7920	7920	7920	7920	0
452	20241218	134500	51163600	7920	7920	7920	7920	0
453	20241218	134400	51163600	7920	7920	7920	7920	0
454	20241218	134300	51163600	7920	7920	7920	7920	0
455	20241218	134200	51163600	7920	7920	7920	7920	0
456	20241218	134100	51163600	7920	7920	7920	7920	16
457	20241218	134000	51036880	7920	7920	7920	7920	0
458	20241218	133900	51036880	7920	7920	7920	7920	0
459	20241218	133800	51036880	7920	7920	7920	7920	0
460	20241218	133700	51036880	7920	7920	7920	7920	115
461	20241218	133600	50126080	7920	7920	7920	7920	0
462	20241218	133500	50126080	7920	7920	7920	7920	0
463	20241218	133400	50126080	7920	7900	7920	7900	12
464	20241218	133300	50031200	7880	7880	7880	7880	0
465	20241218	133200	50031200	7880	7880	7880	7880	0
466	20241218	133100	50031200	7880	7880	7880	7880	0
467	20241218	133000	50031200	7880	7880	7880	7880	0
468	20241218	132900	50031200	7880	7880	7880	7880	0
469	20241218	132800	50031200	7880	7880	7880	7880	0
470	20241218	132700	50031200	7880	7880	7880	7880	0
471	20241218	132600	50031200	7880	7880	7880	7880	204
472	20241218	132500	48423680	7880	7880	7880	7880	0
473	20241218	132400	48423680	7880	7880	7880	7880	0
474	20241218	132300	48423680	7880	7880	7880	7880	0
475	20241218	132200	48423680	7880	7880	7880	7880	0
476	20241218	132100	48423680	7880	7880	7880	7880	0
477	20241218	132000	48423680	7880	7880	7880	7880	0
478	20241218	131900	48423680	7880	7880	7880	7880	0
479	20241218	131800	48423680	7880	7880	7880	7880	0
480	20241218	131700	48423680	7880	7880	7880	7880	0
481	20241218	131600	48423680	7880	7880	7880	7880	0
482	20241218	131500	48423680	7880	7880	7880	7880	0
483	20241218	131400	48423680	7880	7880	7880	7880	0
484	20241218	131300	48423680	7880	7880	7880	7880	0
485	20241218	131200	48423680	7880	7880	7880	7880	0
486	20241218	131100	48423680	7880	7880	7880	7880	0
487	20241218	131000	48423680	7880	7880	7880	7880	0
488	20241218	130900	48423680	7880	7880	7880	7880	0
489	20241218	130800	48423680	7880	7880	7880	7880	0
490	20241218	130700	48423680	7880	7880	7880	7880	0
491	20241218	130600	48423680	7880	7880	7880	7880	0
492	20241218	130500	48423680	7880	7880	7880	7880	0
493	20241218	130400	48423680	7880	7880	7880	7880	0
494	20241218	130300	48423680	7880	7880	7880	7880	0
495	20241218	130200	48423680	7880	7880	7880	7880	0
496	20241218	130100	48423680	7880	7880	7880	7880	0
497	20241218	130000	48423680	7880	7880	7880	7880	0
498	20241218	125900	48423680	7880	7880	7880	7880	0
499	20241218	125800	48423680	7880	7880	7880	7880	0
500	20241218	125700	48423680	7880	7880	7880	7880	0
501	20241218	125600	48423680	7880	7880	7880	7880	0
502	20241218	125500	48423680	7880	7880	7880	7880	0
503	20241218	125400	48423680	7880	7880	7880	7880	0
504	20241218	125300	48423680	7880	7880	7880	7880	0
505	20241218	125200	48423680	7880	7880	7880	7880	0
506	20241218	125100	48423680	7880	7880	7880	7880	0
507	20241218	125000	48423680	7880	7880	7880	7880	0
508	20241218	124900	48423680	7880	7880	7880	7880	0
509	20241218	124800	48423680	7880	7880	7880	7880	0
510	20241218	124700	48423680	7880	7880	7880	7880	0
511	20241218	124600	48423680	7880	7880	7880	7880	0
512	20241218	124500	48423680	7880	7880	7880	7880	0
513	20241218	124400	48423680	7880	7880	7880	7880	0
514	20241218	124300	48423680	7880	7880	7880	7880	0
515	20241218	124200	48423680	7880	7880	7880	7880	0
516	20241218	124100	48423680	7880	7880	7880	7880	0
517	20241218	124000	48423680	7880	7880	7880	7880	0
518	20241218	123900	48423680	7880	7880	7880	7880	0
519	20241218	123800	48423680	7880	7880	7880	7880	0
520	20241218	123700	48423680	7880	7880	7880	7880	0
521	20241218	123600	48423680	7880	7880	7880	7880	0
522	20241218	123500	48423680	7880	7880	7880	7880	0
523	20241218	123400	48423680	7880	7880	7880	7880	0
524	20241218	123300	48423680	7880	7880	7880	7880	0
525	20241218	123200	48423680	7880	7880	7880	7880	0
526	20241218	123100	48423680	7880	7880	7880	7880	0
527	20241218	123000	48423680	7880	7880	7880	7880	0
528	20241218	122900	48423680	7880	7880	7880	7880	0
529	20241218	122800	48423680	7880	7880	7880	7880	0
530	20241218	122700	48423680	7880	7880	7880	7880	0
531	20241218	122600	48423680	7880	7880	7880	7880	0
532	20241218	122500	48423680	7880	7870	7880	7860	42
533	20241218	122400	48093480	7860	7860	7860	7860	0
534	20241218	122300	48093480	7860	7860	7860	7860	0
535	20241218	122200	48093480	7860	7860	7860	7860	0
536	20241218	122100	48093480	7860	7860	7860	7860	0
537	20241218	122000	48093480	7860	7860	7860	7860	0
538	20241218	121900	48093480	7860	7860	7860	7860	0
539	20241218	121800	48093480	7860	7860	7860	7860	0
540	20241218	121700	48093480	7860	7860	7860	7860	0
541	20241218	121600	48093480	7860	7860	7860	7860	0
542	20241218	121500	48093480	7860	7860	7860	7860	0
543	20241218	121400	48093480	7860	7860	7860	7860	0
544	20241218	121300	48093480	7860	7860	7860	7860	0
545	20241218	121200	48093480	7860	7860	7860	7860	0
546	20241218	121100	48093480	7860	7860	7860	7860	0
547	20241218	121000	48093480	7860	7860	7860	7860	0
548	20241218	120900	48093480	7860	7860	7860	7860	0
549	20241218	120800	48093480	7860	7860	7860	7860	0
550	20241218	120700	48093480	7860	7860	7860	7860	0
551	20241218	120600	48093480	7860	7860	7860	7860	0
552	20241218	120500	48093480	7860	7860	7860	7860	0
553	20241218	120400	48093480	7860	7860	7860	7860	0
554	20241218	120300	48093480	7860	7860	7860	7860	0
555	20241218	120200	48093480	7860	7860	7860	7860	0
556	20241218	120100	48093480	7860	7860	7860	7860	0
557	20241218	120000	48093480	7860	7860	7860	7860	0
558	20241218	115900	48093480	7860	7860	7860	7860	367
559	20241218	115800	45208860	7870	7870	7870	7870	0
560	20241218	115700	45208860	7870	7870	7870	7870	0
561	20241218	115600	45208860	7870	7870	7870	7870	0
562	20241218	115500	45208860	7870	7870	7870	7870	0
563	20241218	115400	45208860	7870	7870	7870	7870	0
564	20241218	115300	45208860	7870	7870	7870	7870	0
565	20241218	115200	45208860	7870	7870	7870	7870	0
566	20241218	115100	45208860	7870	7870	7870	7870	0
567	20241218	115000	45208860	7870	7870	7870	7870	0
568	20241218	114900	45208860	7870	7870	7870	7870	0
569	20241218	114800	45208860	7870	7870	7870	7870	0
570	20241218	114700	45208860	7870	7870	7870	7870	0
571	20241218	114600	45208860	7870	7870	7870	7870	0
572	20241218	114500	45208860	7870	7870	7870	7870	0
573	20241218	114400	45208860	7870	7870	7870	7870	0
574	20241218	114300	45208860	7870	7870	7870	7870	0
575	20241218	114200	45208860	7870	7870	7870	7870	0
576	20241218	114100	45208860	7870	7870	7870	7870	0
577	20241218	114000	45208860	7870	7870	7870	7870	0
578	20241218	113900	45208860	7870	7870	7870	7870	0
579	20241218	113800	45208860	7870	7870	7870	7870	360
580	20241218	113700	42375660	7860	7860	7860	7860	0
581	20241218	113600	42375660	7860	7860	7860	7860	0
582	20241218	113500	42375660	7860	7860	7860	7860	0
583	20241218	113400	42375660	7860	7860	7860	7860	0
584	20241218	113300	42375660	7860	7860	7860	7860	0
585	20241218	113200	42375660	7860	7860	7860	7860	0
586	20241218	113100	42375660	7860	7860	7860	7860	50
587	20241218	113000	41982660	7890	7890	7890	7890	0
588	20241218	112900	41982660	7890	7890	7890	7890	0
589	20241218	112800	41982660	7890	7890	7890	7890	0
590	20241218	112700	41982660	7890	7890	7890	7890	0
591	20241218	112600	41982660	7890	7890	7890	7890	0
592	20241218	112500	41982660	7890	7890	7890	7890	0
593	20241218	112400	41982660	7890	7890	7890	7890	0
594	20241218	112300	41982660	7890	7890	7890	7890	0
595	20241218	112200	41982660	7890	7890	7890	7890	0
596	20241218	112100	41982660	7890	7890	7890	7890	0
597	20241218	112000	41982660	7890	7890	7890	7890	0
598	20241218	111900	41982660	7890	7890	7890	7890	0
599	20241218	111800	41982660	7890	7890	7890	7890	0
600	20241218	111700	41982660	7890	7890	7890	7890	0
601	20241218	111600	41982660	7890	7890	7890	7890	0
602	20241218	111500	41982660	7890	7890	7890	7890	0
603	20241218	111400	41982660	7890	7890	7890	7890	0
604	20241218	111300	41982660	7890	7890	7890	7890	0
605	20241218	111200	41982660	7890	7890	7890	7890	0
606	20241218	111100	41982660	7890	7890	7890	7890	0
607	20241218	111000	41982660	7890	7890	7890	7890	0
608	20241218	110900	41982660	7890	7890	7890	7890	0
609	20241218	110800	41982660	7890	7890	7890	7890	0
610	20241218	110700	41982660	7890	7890	7890	7890	0
611	20241218	110600	41982660	7890	7890	7890	7890	0
612	20241218	110500	41982660	7890	7890	7890	7890	0
613	20241218	110400	41982660	7890	7890	7890	7890	0
614	20241218	110300	41982660	7890	7890	7890	7890	0
615	20241218	110200	41982660	7890	7890	7890	7890	0
616	20241218	110100	41982660	7890	7890	7890	7890	0
617	20241218	110000	41982660	7890	7890	7890	7890	0
618	20241218	105900	41982660	7890	7890	7890	7890	0
619	20241218	105800	41982660	7890	7890	7890	7890	0
620	20241218	105700	41982660	7890	7890	7890	7890	0
621	20241218	105600	41982660	7890	7890	7890	7890	0
622	20241218	105500	41982660	7890	7890	7890	7890	0
623	20241218	105400	41982660	7890	7890	7890	7890	0
624	20241218	105300	41982660	7890	7890	7890	7890	0
625	20241218	105200	41982660	7890	7890	7890	7890	0
626	20241218	105100	41982660	7890	7890	7890	7890	0
627	20241218	105000	41982660	7890	7890	7890	7890	0
628	20241218	104900	41982660	7890	7890	7890	7890	0
629	20241218	104800	41982660	7890	7890	7890	7890	0
630	20241218	104700	41982660	7890	7890	7890	7890	0
631	20241218	104600	41982660	7890	7890	7890	7890	0
632	20241218	104500	41982660	7890	7890	7890	7890	0
633	20241218	104400	41982660	7890	7890	7890	7890	0
634	20241218	104300	41982660	7890	7890	7890	7890	0
635	20241218	104200	41982660	7890	7890	7890	7890	0
636	20241218	104100	41982660	7890	7890	7890	7890	0
637	20241218	104000	41982660	7890	7890	7890	7890	0
638	20241218	103900	41982660	7890	7890	7890	7890	0
639	20241218	103800	41982660	7890	7890	7890	7890	0
640	20241218	103700	41982660	7890	7890	7890	7890	0
641	20241218	103600	41982660	7890	7890	7890	7890	0
642	20241218	103500	41982660	7890	7890	7890	7890	0
643	20241218	103400	41982660	7890	7890	7890	7890	0
644	20241218	103300	41982660	7890	7890	7890	7890	0
645	20241218	103200	41982660	7890	7890	7890	7890	0
646	20241218	103100	41982660	7890	7890	7890	7890	0
647	20241218	103000	41982660	7890	7890	7890	7890	0
648	20241218	102900	41982660	7890	7880	7890	7880	101
649	20241218	102800	41186140	7870	7870	7870	7870	17
650	20241218	102700	41052350	7870	7870	7870	7870	1
651	20241218	102600	41044480	7820	7820	7820	7820	0
652	20241218	102500	41044480	7820	7820	7820	7820	0
653	20241218	102400	41044480	7820	7820	7820	7820	0
654	20241218	102300	41044480	7820	7820	7820	7820	0
655	20241218	102200	41044480	7820	7820	7820	7820	0
656	20241218	102100	41044480	7820	7820	7820	7820	0
657	20241218	102000	41044480	7820	7820	7820	7820	0
658	20241218	101900	41044480	7820	7820	7820	7820	0
659	20241218	101800	41044480	7820	7820	7820	7820	0
660	20241218	101700	41044480	7820	7820	7820	7820	0
661	20241218	101600	41044480	7820	7820	7820	7820	0
662	20241218	101500	41044480	7820	7820	7820	7820	0
663	20241218	101400	41044480	7820	7870	7870	7820	1900
664	20241218	101300	26157680	7930	7880	7930	7880	137
665	20241218	101200	25075540	7880	7880	7880	7880	0
666	20241218	101100	25075540	7880	7880	7880	7880	0
667	20241218	101000	25075540	7880	7880	7880	7880	0
668	20241218	100900	25075540	7880	7880	7880	7880	0
669	20241218	100800	25075540	7880	7880	7880	7880	0
670	20241218	100700	25075540	7880	7880	7880	7880	0
671	20241218	100600	25075540	7880	7880	7880	7880	0
672	20241218	100500	25075540	7880	7880	7880	7880	0
673	20241218	100400	25075540	7880	7880	7880	7880	0
674	20241218	100300	25075540	7880	7880	7880	7880	12
675	20241218	100200	24980980	7880	7880	7880	7880	0
676	20241218	100100	24980980	7880	7880	7880	7880	0
677	20241218	100000	24980980	7880	7880	7880	7880	0
678	20241218	095900	24980980	7880	7880	7880	7880	0
679	20241218	095800	24980980	7880	7880	7880	7880	0
680	20241218	095700	24980980	7880	7880	7880	7880	0
681	20241218	095600	24980980	7880	7880	7880	7880	0
682	20241218	095500	24980980	7880	7880	7880	7880	0
683	20241218	095400	24980980	7880	7880	7880	7880	0
684	20241218	095300	24980980	7880	7880	7880	7880	0
685	20241218	095200	24980980	7880	7880	7880	7880	0
686	20241218	095100	24980980	7880	7880	7880	7880	0
687	20241218	095000	24980980	7880	7880	7880	7880	0
688	20241218	094900	24980980	7880	7880	7880	7880	0
689	20241218	094800	24980980	7880	7890	7890	7880	1974
690	20241218	094700	9422130	7900	7900	7900	7900	0
691	20241218	094600	9422130	7900	7900	7900	7900	0
692	20241218	094500	9422130	7900	7900	7900	7900	0
693	20241218	094400	9422130	7900	7920	7920	7900	523
694	20241218	094300	5290390	7900	7900	7900	7900	0
695	20241218	094200	5290390	7900	7900	7900	7900	0
696	20241218	094100	5290390	7900	7900	7900	7900	0
697	20241218	094000	5290390	7900	7900	7900	7900	0
698	20241218	093900	5290390	7900	7900	7900	7900	0
699	20241218	093800	5290390	7900	7900	7900	7900	0
700	20241218	093700	5290390	7900	7900	7900	7900	0
701	20241218	093600	5290390	7900	7900	7900	7900	0
702	20241218	093500	5290390	7900	7900	7900	7900	0
703	20241218	093400	5290390	7900	7900	7900	7900	0
704	20241218	093300	5290390	7900	7900	7900	7900	0
705	20241218	093200	5290390	7900	7900	7900	7900	0
706	20241218	093100	5290390	7900	7900	7900	7900	0
707	20241218	093000	5290390	7900	7900	7900	7900	0
708	20241218	092900	5290390	7900	7900	7900	7900	0
709	20241218	092800	5290390	7900	7900	7900	7900	0
710	20241218	092700	5290390	7900	7900	7900	7900	0
711	20241218	092600	5290390	7900	7900	7900	7900	0
712	20241218	092500	5290390	7900	7890	7900	7890	31
713	20241218	092400	5045790	7890	7890	7890	7890	0
714	20241218	092300	5045790	7890	7890	7890	7890	0
715	20241218	092200	5045790	7890	7890	7890	7890	0
716	20241218	092100	5045790	7890	7890	7890	7890	100
717	20241218	092000	4256790	7890	7880	7890	7880	500
718	20241218	091900	313760	7880	7880	7880	7880	0
719	20241218	091800	313760	7880	7880	7880	7880	0
720	20241218	091700	313760	7880	7880	7880	7880	0
721	20241218	091600	313760	7880	7880	7880	7880	0
722	20241218	091500	313760	7880	7880	7880	7880	0
723	20241218	091400	313760	7880	7880	7880	7880	0
724	20241218	091300	313760	7880	7880	7880	7880	0
725	20241218	091200	313760	7880	7880	7880	7880	0
726	20241218	091100	313760	7880	7880	7880	7880	0
727	20241218	091000	313760	7880	7880	7880	7880	0
728	20241218	090900	313760	7880	7880	7880	7880	0
729	20241218	090800	313760	7880	7880	7880	7880	0
730	20241218	090700	313760	7880	7880	7880	7880	0
731	20241218	090600	313760	7880	7880	7880	7880	22
732	20241218	090500	140400	7800	7800	7800	7800	0
733	20241218	090400	140400	7800	7800	7800	7800	0
734	20241218	090300	140400	7800	7800	7800	7800	0
735	20241218	090200	140400	7800	7800	7800	7800	0
736	20241218	090100	140400	7800	7800	7800	7800	0
737	20241218	090000	140400	7800	7800	7800	7800	18