KissMeData/038540/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	192300	41691014	1575	1575	1575	1575	363
3	20241218	192200	41691014	1575	1575	1575	1575	0
4	20241218	192100	41691014	1575	1575	1575	1575	0
5	20241218	192000	41691014	1575	1575	1575	1575	0
6	20241218	191900	41691014	1575	1575	1575	1575	0
7	20241218	191800	41691014	1575	1575	1575	1575	0
8	20241218	191700	41691014	1575	1575	1575	1575	0
9	20241218	191600	41691014	1575	1575	1575	1575	0
10	20241218	191500	41691014	1575	1575	1575	1575	0
11	20241218	191400	41691014	1575	1575	1575	1575	0
12	20241218	191300	41691014	1575	1575	1575	1575	0
13	20241218	191200	41691014	1575	1575	1575	1575	0
14	20241218	191100	41691014	1575	1575	1575	1575	0
15	20241218	191000	41691014	1575	1575	1575	1575	0
16	20241218	190900	41691014	1575	1575	1575	1575	0
17	20241218	190800	41691014	1575	1575	1575	1575	0
18	20241218	190700	41691014	1575	1575	1575	1575	0
19	20241218	190600	41691014	1575	1575	1575	1575	0
20	20241218	190500	41691014	1575	1575	1575	1575	0
21	20241218	190400	41691014	1575	1575	1575	1575	0
22	20241218	190300	41691014	1575	1575	1575	1575	0
23	20241218	190200	41691014	1575	1575	1575	1575	0
24	20241218	190100	41691014	1575	1575	1575	1575	0
25	20241218	190000	41691014	1575	1575	1575	1575	0
26	20241218	185900	41691014	1575	1575	1575	1575	0
27	20241218	185800	41691014	1575	1575	1575	1575	0
28	20241218	185700	41691014	1575	1575	1575	1575	0
29	20241218	185600	41691014	1575	1575	1575	1575	0
30	20241218	185500	41691014	1575	1575	1575	1575	0
31	20241218	185400	41691014	1575	1575	1575	1575	0
32	20241218	185300	41691014	1575	1575	1575	1575	363
33	20241218	185200	41691014	1575	1575	1575	1575	0
34	20241218	185100	41691014	1575	1575	1575	1575	0
35	20241218	185000	41691014	1575	1575	1575	1575	0
36	20241218	184900	41691014	1575	1575	1575	1575	0
37	20241218	184800	41691014	1575	1575	1575	1575	0
38	20241218	184700	41691014	1575	1575	1575	1575	0
39	20241218	184600	41691014	1575	1575	1575	1575	0
40	20241218	184500	41691014	1575	1575	1575	1575	0
41	20241218	184400	41691014	1575	1575	1575	1575	0
42	20241218	184300	41691014	1575	1575	1575	1575	0
43	20241218	184200	41691014	1575	1575	1575	1575	0
44	20241218	184100	41691014	1575	1575	1575	1575	0
45	20241218	184000	41691014	1575	1575	1575	1575	0
46	20241218	183900	41691014	1575	1575	1575	1575	0
47	20241218	183800	41691014	1575	1575	1575	1575	0
48	20241218	183700	41691014	1575	1575	1575	1575	0
49	20241218	183600	41691014	1575	1575	1575	1575	0
50	20241218	183500	41691014	1575	1575	1575	1575	0
51	20241218	183400	41691014	1575	1575	1575	1575	0
52	20241218	183300	41691014	1575	1575	1575	1575	0
53	20241218	183200	41691014	1575	1575	1575	1575	0
54	20241218	183100	41691014	1575	1575	1575	1575	0
55	20241218	183000	41691014	1575	1575	1575	1575	0
56	20241218	182900	41691014	1575	1575	1575	1575	0
57	20241218	182800	41691014	1575	1575	1575	1575	0
58	20241218	182700	41691014	1575	1575	1575	1575	0
59	20241218	182600	41691014	1575	1575	1575	1575	0
60	20241218	182500	41691014	1575	1575	1575	1575	0
61	20241218	182400	41691014	1575	1575	1575	1575	0
62	20241218	182300	41691014	1575	1575	1575	1575	363
63	20241218	182200	41691014	1575	1575	1575	1575	0
64	20241218	182100	41691014	1575	1575	1575	1575	0
65	20241218	182000	41691014	1575	1575	1575	1575	0
66	20241218	181900	41691014	1575	1575	1575	1575	0
67	20241218	181800	41691014	1575	1575	1575	1575	0
68	20241218	181700	41691014	1575	1575	1575	1575	0
69	20241218	181600	41691014	1575	1575	1575	1575	0
70	20241218	181500	41691014	1575	1575	1575	1575	0
71	20241218	181400	41691014	1575	1575	1575	1575	0
72	20241218	181300	41691014	1575	1575	1575	1575	0
73	20241218	181200	41691014	1575	1575	1575	1575	0
74	20241218	181100	41691014	1575	1575	1575	1575	0
75	20241218	181000	41691014	1575	1575	1575	1575	0
76	20241218	180900	41691014	1575	1575	1575	1575	0
77	20241218	180800	41691014	1575	1575	1575	1575	0
78	20241218	180700	41691014	1575	1575	1575	1575	0
79	20241218	180600	41691014	1575	1575	1575	1575	0
80	20241218	180500	41691014	1575	1575	1575	1575	0
81	20241218	180400	41691014	1575	1575	1575	1575	0
82	20241218	180300	41691014	1575	1575	1575	1575	0
83	20241218	180200	41691014	1575	1575	1575	1575	0
84	20241218	180100	41691014	1575	1575	1575	1575	0
85	20241218	180000	41691014	1575	1575	1575	1575	0
86	20241218	175900	41691014	1575	1575	1575	1575	0
87	20241218	175800	41691014	1575	1575	1575	1575	0
88	20241218	175700	41691014	1575	1575	1575	1575	0
89	20241218	175600	41691014	1575	1575	1575	1575	0
90	20241218	175500	41691014	1575	1575	1575	1575	0
91	20241218	175400	41691014	1575	1575	1575	1575	0
92	20241218	175300	41691014	1575	1575	1575	1575	363
93	20241218	175200	41691014	1575	1575	1575	1575	0
94	20241218	175100	41691014	1575	1575	1575	1575	0
95	20241218	175000	41691014	1575	1575	1575	1575	0
96	20241218	174900	41691014	1575	1575	1575	1575	0
97	20241218	174800	41691014	1575	1575	1575	1575	0
98	20241218	174700	41691014	1575	1575	1575	1575	0
99	20241218	174600	41691014	1575	1575	1575	1575	0
100	20241218	174500	41691014	1575	1575	1575	1575	0
101	20241218	174400	41691014	1575	1575	1575	1575	0
102	20241218	174300	41691014	1575	1575	1575	1575	0
103	20241218	174200	41691014	1575	1575	1575	1575	0
104	20241218	174100	41691014	1575	1575	1575	1575	0
105	20241218	174000	41691014	1575	1575	1575	1575	0
106	20241218	173900	41691014	1575	1575	1575	1575	0
107	20241218	173800	41691014	1575	1575	1575	1575	0
108	20241218	173700	41691014	1575	1575	1575	1575	0
109	20241218	173600	41691014	1575	1575	1575	1575	0
110	20241218	173500	41691014	1575	1575	1575	1575	0
111	20241218	173400	41691014	1575	1575	1575	1575	0
112	20241218	173300	41691014	1575	1575	1575	1575	0
113	20241218	173200	41691014	1575	1575	1575	1575	0
114	20241218	173100	41691014	1575	1575	1575	1575	0
115	20241218	173000	41691014	1575	1575	1575	1575	0
116	20241218	172900	41691014	1575	1575	1575	1575	0
117	20241218	172800	41691014	1575	1575	1575	1575	0
118	20241218	172700	41691014	1575	1575	1575	1575	0
119	20241218	172600	41691014	1575	1575	1575	1575	0
120	20241218	172500	41691014	1575	1575	1575	1575	0
121	20241218	172400	41691014	1575	1575	1575	1575	0
122	20241218	172300	41691014	1575	1575	1575	1575	363
123	20241218	172200	41691014	1575	1575	1575	1575	0
124	20241218	172100	41691014	1575	1575	1575	1575	0
125	20241218	172000	41691014	1575	1575	1575	1575	0
126	20241218	171900	41691014	1575	1575	1575	1575	0
127	20241218	171800	41691014	1575	1575	1575	1575	0
128	20241218	171700	41691014	1575	1575	1575	1575	0
129	20241218	171600	41691014	1575	1575	1575	1575	0
130	20241218	171500	41691014	1575	1575	1575	1575	0
131	20241218	171400	41691014	1575	1575	1575	1575	0
132	20241218	171300	41691014	1575	1575	1575	1575	0
133	20241218	171200	41691014	1575	1575	1575	1575	0
134	20241218	171100	41691014	1575	1575	1575	1575	0
135	20241218	171000	41691014	1575	1575	1575	1575	0
136	20241218	170900	41691014	1575	1575	1575	1575	0
137	20241218	170800	41691014	1575	1575	1575	1575	0
138	20241218	170700	41691014	1575	1575	1575	1575	0
139	20241218	170600	41691014	1575	1575	1575	1575	0
140	20241218	170500	41691014	1575	1575	1575	1575	0
141	20241218	170400	41691014	1575	1575	1575	1575	0
142	20241218	170300	41691014	1575	1575	1575	1575	0
143	20241218	170200	41691014	1575	1575	1575	1575	0
144	20241218	170100	41691014	1575	1575	1575	1575	0
145	20241218	170000	41691014	1575	1575	1575	1575	0
146	20241218	165900	41691014	1575	1575	1575	1575	0
147	20241218	165800	41691014	1575	1575	1575	1575	0
148	20241218	165700	41691014	1575	1575	1575	1575	0
149	20241218	165600	41691014	1575	1575	1575	1575	0
150	20241218	165500	41691014	1575	1575	1575	1575	0
151	20241218	165400	41691014	1575	1575	1575	1575	0
152	20241218	165300	41691014	1575	1575	1575	1575	363
153	20241218	165200	41691014	1575	1575	1575	1575	0
154	20241218	165100	41691014	1575	1575	1575	1575	0
155	20241218	165000	41691014	1575	1575	1575	1575	0
156	20241218	164900	41691014	1575	1575	1575	1575	0
157	20241218	164800	41691014	1575	1575	1575	1575	0
158	20241218	164700	41691014	1575	1575	1575	1575	0
159	20241218	164600	41691014	1575	1575	1575	1575	0
160	20241218	164500	41691014	1575	1575	1575	1575	0
161	20241218	164400	41691014	1575	1575	1575	1575	0
162	20241218	164300	41691014	1575	1575	1575	1575	0
163	20241218	164200	41691014	1575	1575	1575	1575	0
164	20241218	164100	41691014	1575	1575	1575	1575	0
165	20241218	164000	41691014	1575	1575	1575	1575	0
166	20241218	163900	41691014	1575	1575	1575	1575	0
167	20241218	163800	41691014	1575	1575	1575	1575	0
168	20241218	163700	41691014	1575	1575	1575	1575	0
169	20241218	163600	41691014	1575	1575	1575	1575	0
170	20241218	163500	41691014	1575	1575	1575	1575	0
171	20241218	163400	41691014	1575	1575	1575	1575	0
172	20241218	163300	41691014	1575	1575	1575	1575	0
173	20241218	163200	41691014	1575	1575	1575	1575	0
174	20241218	163100	41691014	1575	1575	1575	1575	0
175	20241218	163000	41691014	1575	1575	1575	1575	0
176	20241218	162900	41691014	1575	1575	1575	1575	0
177	20241218	162800	41691014	1575	1575	1575	1575	0
178	20241218	162700	41691014	1575	1575	1575	1575	0
179	20241218	162600	41691014	1575	1575	1575	1575	0
180	20241218	162500	41691014	1575	1575	1575	1575	0
181	20241218	162400	41691014	1575	1575	1575	1575	0
182	20241218	162300	41691014	1575	1575	1575	1575	363
183	20241218	162200	41691014	1575	1575	1575	1575	0
184	20241218	162100	41691014	1575	1575	1575	1575	0
185	20241218	162000	41691014	1575	1575	1575	1575	0
186	20241218	161900	41691014	1575	1575	1575	1575	0
187	20241218	161800	41691014	1575	1575	1575	1575	0
188	20241218	161700	41691014	1575	1575	1575	1575	0
189	20241218	161600	41691014	1575	1575	1575	1575	0
190	20241218	161500	41691014	1575	1575	1575	1575	0
191	20241218	161400	41691014	1575	1575	1575	1575	0
192	20241218	161300	41691014	1575	1575	1575	1575	0
193	20241218	161200	41691014	1575	1575	1575	1575	0
194	20241218	161100	41691014	1575	1575	1575	1575	0
195	20241218	161000	41691014	1575	1575	1575	1575	0
196	20241218	160900	41691014	1575	1575	1575	1575	0
197	20241218	160800	41691014	1575	1575	1575	1575	0
198	20241218	160700	41691014	1575	1575	1575	1575	0
199	20241218	160600	41691014	1575	1575	1575	1575	0
200	20241218	160500	41691014	1575	1575	1575	1575	0
201	20241218	160400	41691014	1575	1575	1575	1575	0
202	20241218	160300	41691014	1575	1575	1575	1575	0
203	20241218	160200	41691014	1575	1575	1575	1575	0
204	20241218	160100	41691014	1575	1575	1575	1575	0
205	20241218	160000	41691014	1575	1575	1575	1575	0
206	20241218	155900	41691014	1575	1575	1575	1575	0
207	20241218	155800	41691014	1575	1575	1575	1575	0
208	20241218	155700	41691014	1575	1575	1575	1575	0
209	20241218	155600	41691014	1575	1575	1575	1575	0
210	20241218	155500	41691014	1575	1575	1575	1575	0
211	20241218	155400	41691014	1575	1575	1575	1575	0
212	20241218	155300	41691014	1575	1575	1575	1575	363
213	20241218	155200	41691014	1575	1575	1575	1575	0
214	20241218	155100	41691014	1575	1575	1575	1575	0
215	20241218	155000	41691014	1575	1575	1575	1575	0
216	20241218	154900	41691014	1575	1575	1575	1575	0
217	20241218	154800	41691014	1575	1575	1575	1575	0
218	20241218	154700	41691014	1575	1575	1575	1575	0
219	20241218	154600	41691014	1575	1575	1575	1575	0
220	20241218	154500	41691014	1575	1575	1575	1575	0
221	20241218	154400	41691014	1575	1575	1575	1575	0
222	20241218	154300	41691014	1575	1575	1575	1575	0
223	20241218	154200	41691014	1575	1575	1575	1575	0
224	20241218	154100	41691014	1575	1575	1575	1575	0
225	20241218	154000	41691014	1575	1575	1575	1575	0
226	20241218	153900	41691014	1575	1575	1575	1575	0
227	20241218	153800	41691014	1575	1575	1575	1575	0
228	20241218	153700	41691014	1575	1575	1575	1575	0
229	20241218	153600	41691014	1575	1575	1575	1575	0
230	20241218	153500	41691014	1575	1575	1575	1575	0
231	20241218	153400	41691014	1575	1575	1575	1575	0
232	20241218	153300	41691014	1575	1575	1575	1575	0
233	20241218	153200	41691014	1575	1575	1575	1575	0
234	20241218	153100	41691014	1575	1575	1575	1575	0
235	20241218	153000	41691014	1575	1575	1575	1575	363
236	20241218	152900	41119289	1568	1568	1568	1568	0
237	20241218	152800	41119289	1568	1568	1568	1568	0
238	20241218	152700	41119289	1568	1568	1568	1568	0
239	20241218	152600	41119289	1568	1568	1568	1568	0
240	20241218	152500	41119289	1568	1568	1568	1568	0
241	20241218	152400	41119289	1568	1568	1568	1568	0
242	20241218	152300	41119289	1568	1568	1568	1568	0
243	20241218	152200	41119289	1568	1568	1568	1568	0
244	20241218	152100	41119289	1568	1568	1568	1568	0
245	20241218	152000	41119289	1568	1568	1568	1568	0
246	20241218	151900	41119289	1568	1568	1568	1568	59
247	20241218	151800	41026777	1568	1568	1568	1568	101
248	20241218	151700	40868409	1568	1568	1568	1568	99
249	20241218	151600	40713177	1575	1575	1575	1575	0
250	20241218	151500	40713177	1575	1568	1575	1566	944
251	20241218	151400	39233122	1569	1572	1574	1569	938
252	20241218	151300	37758080	1575	1574	1575	1574	10
253	20241218	151200	37742339	1571	1571	1571	1571	0
254	20241218	151100	37742339	1571	1571	1571	1571	0
255	20241218	151000	37742339	1571	1571	1571	1571	0
256	20241218	150900	37742339	1571	1574	1574	1571	282
257	20241218	150800	37298747	1574	1574	1574	1574	1
258	20241218	150700	37297173	1569	1569	1569	1569	0
259	20241218	150600	37297173	1569	1569	1569	1569	0
260	20241218	150500	37297173	1569	1569	1569	1569	0
261	20241218	150400	37297173	1569	1569	1569	1569	0
262	20241218	150300	37297173	1569	1569	1569	1569	0
263	20241218	150200	37297173	1569	1569	1569	1569	0
264	20241218	150100	37297173	1569	1569	1569	1569	0
265	20241218	150000	37297173	1569	1569	1569	1569	0
266	20241218	145900	37297173	1569	1573	1573	1569	452
267	20241218	145800	36586292	1572	1572	1572	1572	1
268	20241218	145700	36584720	1572	1572	1572	1572	0
269	20241218	145600	36584720	1572	1572	1572	1572	0
270	20241218	145500	36584720	1572	1572	1572	1572	0
271	20241218	145400	36584720	1572	1572	1572	1572	0
272	20241218	145300	36584720	1572	1572	1572	1569	272
273	20241218	145200	36157352	1572	1572	1572	1572	100
274	20241218	145100	36000152	1570	1570	1570	1570	0
275	20241218	145000	36000152	1570	1573	1573	1570	141
276	20241218	144900	35778482	1570	1572	1572	1570	220
277	20241218	144800	35432682	1570	1570	1570	1570	0
278	20241218	144700	35432682	1570	1570	1570	1570	0
279	20241218	144600	35432682	1570	1570	1570	1570	0
280	20241218	144500	35432682	1570	1570	1570	1570	0
281	20241218	144400	35432682	1570	1570	1570	1570	0
282	20241218	144300	35432682	1570	1570	1570	1570	0
283	20241218	144200	35432682	1570	1570	1570	1570	0
284	20241218	144100	35432682	1570	1570	1570	1570	0
285	20241218	144000	35432682	1570	1570	1570	1570	0
286	20241218	143900	35432682	1570	1570	1570	1570	0
287	20241218	143800	35432682	1570	1570	1570	1570	0
288	20241218	143700	35432682	1570	1570	1570	1570	0
289	20241218	143600	35432682	1570	1570	1570	1570	0
290	20241218	143500	35432682	1570	1570	1570	1570	0
291	20241218	143400	35432682	1570	1570	1570	1570	0
292	20241218	143300	35432682	1570	1570	1570	1570	0
293	20241218	143200	35432682	1570	1570	1570	1570	0
294	20241218	143100	35432682	1570	1570	1570	1570	0
295	20241218	143000	35432682	1570	1570	1570	1570	0
296	20241218	142900	35432682	1570	1570	1570	1570	0
297	20241218	142800	35432682	1570	1570	1570	1570	0
298	20241218	142700	35432682	1570	1570	1570	1570	0
299	20241218	142600	35432682	1570	1570	1570	1570	0
300	20241218	142500	35432682	1570	1570	1570	1570	0
301	20241218	142400	35432682	1570	1570	1570	1570	0
302	20241218	142300	35432682	1570	1572	1573	1570	1041
303	20241218	142200	33796430	1570	1570	1570	1570	0
304	20241218	142100	33796430	1570	1570	1570	1570	0
305	20241218	142000	33796430	1570	1570	1570	1570	0
306	20241218	141900	33796430	1570	1570	1570	1570	0
307	20241218	141800	33796430	1570	1570	1570	1570	0
308	20241218	141700	33796430	1570	1570	1570	1570	11
309	20241218	141600	33779160	1573	1573	1573	1573	0
310	20241218	141500	33779160	1573	1573	1573	1573	0
311	20241218	141400	33779160	1573	1573	1573	1573	0
312	20241218	141300	33779160	1573	1573	1573	1573	0
313	20241218	141200	33779160	1573	1573	1573	1573	0
314	20241218	141100	33779160	1573	1573	1573	1573	0
315	20241218	141000	33779160	1573	1573	1573	1573	220
316	20241218	140900	33433100	1569	1569	1569	1569	0
317	20241218	140800	33433100	1569	1569	1569	1569	0
318	20241218	140700	33433100	1569	1569	1569	1569	0
319	20241218	140600	33433100	1569	1569	1569	1569	4
320	20241218	140500	33426824	1568	1568	1568	1568	0
321	20241218	140400	33426824	1568	1568	1568	1568	0
322	20241218	140300	33426824	1568	1568	1568	1568	0
323	20241218	140200	33426824	1568	1568	1568	1568	112
324	20241218	140100	33251208	1568	1568	1568	1568	33
325	20241218	140000	33199464	1568	1568	1568	1568	0
326	20241218	135900	33199464	1568	1568	1568	1568	110
327	20241218	135800	33026984	1568	1568	1568	1568	0
328	20241218	135700	33026984	1568	1568	1568	1568	0
329	20241218	135600	33026984	1568	1568	1568	1568	0
330	20241218	135500	33026984	1568	1568	1568	1568	0
331	20241218	135400	33026984	1568	1568	1568	1568	0
332	20241218	135300	33026984	1568	1568	1568	1568	222
333	20241218	135200	32678888	1573	1573	1573	1573	0
334	20241218	135100	32678888	1573	1573	1573	1573	0
335	20241218	135000	32678888	1573	1573	1573	1573	0
336	20241218	134900	32678888	1573	1573	1573	1573	0
337	20241218	134800	32678888	1573	1573	1573	1573	0
338	20241218	134700	32678888	1573	1573	1573	1573	0
339	20241218	134600	32678888	1573	1573	1573	1573	1
340	20241218	134500	32677315	1573	1568	1573	1568	837
341	20241218	134400	31361815	1572	1572	1572	1572	0
342	20241218	134300	31361815	1572	1572	1572	1572	0
343	20241218	134200	31361815	1572	1572	1572	1572	0
344	20241218	134100	31361815	1572	1572	1572	1572	0
345	20241218	134000	31361815	1572	1572	1572	1572	0
346	20241218	133900	31361815	1572	1571	1572	1571	721
347	20241218	133800	30228924	1568	1568	1568	1568	0
348	20241218	133700	30228924	1568	1568	1568	1568	0
349	20241218	133600	30228924	1568	1568	1568	1568	0
350	20241218	133500	30228924	1568	1568	1568	1568	236
351	20241218	133400	29858876	1567	1567	1567	1567	0
352	20241218	133300	29858876	1567	1567	1567	1567	0
353	20241218	133200	29858876	1567	1567	1567	1567	0
354	20241218	133100	29858876	1567	1567	1567	1567	0
355	20241218	133000	29858876	1567	1567	1567	1567	0
356	20241218	132900	29858876	1567	1567	1567	1567	18
357	20241218	132800	29830670	1567	1567	1567	1567	0
358	20241218	132700	29830670	1567	1571	1571	1567	106
359	20241218	132600	29664456	1567	1567	1567	1567	0
360	20241218	132500	29664456	1567	1567	1567	1567	0
361	20241218	132400	29664456	1567	1567	1567	1567	18
362	20241218	132300	29636250	1567	1567	1567	1567	0
363	20241218	132200	29636250	1567	1567	1567	1567	100
364	20241218	132100	29479550	1567	1569	1569	1567	288
365	20241218	132000	29027764	1569	1569	1569	1569	26
366	20241218	131900	28986970	1569	1571	1571	1569	253
367	20241218	131800	28589561	1571	1571	1571	1571	74
368	20241218	131700	28473307	1571	1571	1571	1571	0
369	20241218	131600	28473307	1571	1571	1571	1571	0
370	20241218	131500	28473307	1571	1571	1571	1571	0
371	20241218	131400	28473307	1571	1571	1571	1571	0
372	20241218	131300	28473307	1571	1571	1571	1571	0
373	20241218	131200	28473307	1571	1571	1571	1571	0
374	20241218	131100	28473307	1571	1571	1571	1571	0
375	20241218	131000	28473307	1571	1571	1571	1571	0
376	20241218	130900	28473307	1571	1571	1571	1571	0
377	20241218	130800	28473307	1571	1574	1574	1571	98
378	20241218	130700	28319100	1571	1571	1571	1571	0
379	20241218	130600	28319100	1571	1571	1571	1571	0
380	20241218	130500	28319100	1571	1571	1571	1571	0
381	20241218	130400	28319100	1571	1571	1571	1571	0
382	20241218	130300	28319100	1571	1571	1571	1571	36
383	20241218	130200	28262544	1571	1571	1571	1571	220
384	20241218	130100	27916924	1571	1571	1571	1571	230
385	20241218	130000	27555594	1574	1574	1574	1574	0
386	20241218	125900	27555594	1574	1574	1574	1574	2917
387	20241218	125800	22964236	1574	1574	1574	1574	0
388	20241218	125700	22964236	1574	1574	1574	1574	999
389	20241218	125600	21391810	1574	1574	1574	1574	0
390	20241218	125500	21391810	1574	1574	1574	1574	0
391	20241218	125400	21391810	1574	1574	1574	1574	0
392	20241218	125300	21391810	1574	1574	1574	1574	0
393	20241218	125200	21391810	1574	1574	1574	1574	1000
394	20241218	125100	19817810	1575	1575	1575	1575	0
395	20241218	125000	19817810	1575	1575	1575	1575	100
396	20241218	124900	19660310	1575	1575	1575	1575	0
397	20241218	124800	19660310	1575	1575	1575	1575	0
398	20241218	124700	19660310	1575	1575	1575	1575	126
399	20241218	124600	19461860	1575	1575	1575	1575	200
400	20241218	124500	19146860	1579	1579	1579	1579	0
401	20241218	124400	19146860	1579	1579	1579	1579	320
402	20241218	124300	18641580	1574	1574	1574	1574	0
403	20241218	124200	18641580	1574	1574	1574	1574	74
404	20241218	124100	18525104	1575	1575	1575	1575	0
405	20241218	124000	18525104	1575	1575	1575	1575	0
406	20241218	123900	18525104	1575	1575	1575	1575	0
407	20241218	123800	18525104	1575	1575	1575	1575	0
408	20241218	123700	18525104	1575	1575	1575	1575	0
409	20241218	123600	18525104	1575	1575	1575	1575	0
410	20241218	123500	18525104	1575	1575	1575	1575	0
411	20241218	123400	18525104	1575	1575	1575	1575	0
412	20241218	123300	18525104	1575	1575	1575	1575	0
413	20241218	123200	18525104	1575	1575	1575	1575	300
414	20241218	123100	18052604	1575	1574	1577	1574	2203
415	20241218	123000	14581850	1574	1574	1574	1574	0
416	20241218	122900	14581850	1574	1574	1574	1574	0
417	20241218	122800	14581850	1574	1574	1574	1574	0
418	20241218	122700	14581850	1574	1574	1574	1574	0
419	20241218	122600	14581850	1574	1574	1574	1574	0
420	20241218	122500	14581850	1574	1574	1574	1574	0
421	20241218	122400	14581850	1574	1574	1574	1574	0
422	20241218	122300	14581850	1574	1574	1574	1574	0
423	20241218	122200	14581850	1574	1574	1574	1574	0
424	20241218	122100	14581850	1574	1574	1574	1574	0
425	20241218	122000	14581850	1574	1574	1574	1574	0
426	20241218	121900	14581850	1574	1574	1574	1574	0
427	20241218	121800	14581850	1574	1574	1574	1574	0
428	20241218	121700	14581850	1574	1574	1574	1574	1
429	20241218	121600	14580276	1574	1574	1574	1574	0
430	20241218	121500	14580276	1574	1574	1574	1574	0
431	20241218	121400	14580276	1574	1574	1574	1574	0
432	20241218	121300	14580276	1574	1574	1574	1574	0
433	20241218	121200	14580276	1574	1574	1574	1574	0
434	20241218	121100	14580276	1574	1574	1574	1574	0
435	20241218	121000	14580276	1574	1574	1574	1574	0
436	20241218	120900	14580276	1574	1574	1574	1574	0
437	20241218	120800	14580276	1574	1574	1574	1574	0
438	20241218	120700	14580276	1574	1574	1574	1574	1
439	20241218	120600	14578702	1562	1562	1562	1562	0
440	20241218	120500	14578702	1562	1562	1562	1562	0
441	20241218	120400	14578702	1562	1562	1562	1562	0
442	20241218	120300	14578702	1562	1562	1562	1562	0
443	20241218	120200	14578702	1562	1562	1562	1562	0
444	20241218	120100	14578702	1562	1562	1562	1562	0
445	20241218	120000	14578702	1562	1562	1562	1562	0
446	20241218	115900	14578702	1562	1562	1562	1562	0
447	20241218	115800	14578702	1562	1562	1562	1562	0
448	20241218	115700	14578702	1562	1565	1565	1562	71
449	20241218	115600	14467662	1568	1568	1568	1568	46
450	20241218	115500	14395534	1568	1568	1568	1568	1
451	20241218	115400	14393966	1567	1567	1567	1567	0
452	20241218	115300	14393966	1567	1567	1567	1567	0
453	20241218	115200	14393966	1567	1567	1567	1567	0
454	20241218	115100	14393966	1567	1567	1567	1567	45
455	20241218	115000	14323451	1567	1567	1567	1567	0
456	20241218	114900	14323451	1567	1567	1567	1567	0
457	20241218	114800	14323451	1567	1567	1567	1567	0
458	20241218	114700	14323451	1567	1567	1567	1567	0
459	20241218	114600	14323451	1567	1567	1567	1567	1
460	20241218	114500	14321884	1575	1575	1575	1575	0
461	20241218	114400	14321884	1575	1575	1575	1575	0
462	20241218	114300	14321884	1575	1575	1575	1575	0
463	20241218	114200	14321884	1575	1575	1575	1575	0
464	20241218	114100	14321884	1575	1575	1575	1575	0
465	20241218	114000	14321884	1575	1575	1575	1575	0
466	20241218	113900	14321884	1575	1575	1575	1575	0
467	20241218	113800	14321884	1575	1575	1575	1575	0
468	20241218	113700	14321884	1575	1575	1575	1575	0
469	20241218	113600	14321884	1575	1575	1575	1575	0
470	20241218	113500	14321884	1575	1575	1575	1575	0
471	20241218	113400	14321884	1575	1575	1575	1575	0
472	20241218	113300	14321884	1575	1575	1575	1575	0
473	20241218	113200	14321884	1575	1575	1575	1575	1
474	20241218	113100	14320309	1567	1567	1567	1567	0
475	20241218	113000	14320309	1567	1567	1567	1567	0
476	20241218	112900	14320309	1567	1567	1567	1567	500
477	20241218	112800	13536809	1567	1568	1568	1567	1050
478	20241218	112700	11890959	1568	1568	1568	1568	0
479	20241218	112600	11890959	1568	1568	1568	1568	0
480	20241218	112500	11890959	1568	1568	1568	1568	1
481	20241218	112400	11889391	1575	1575	1575	1575	0
482	20241218	112300	11889391	1575	1575	1575	1575	0
483	20241218	112200	11889391	1575	1575	1575	1575	0
484	20241218	112100	11889391	1575	1575	1575	1575	12
485	20241218	112000	11870491	1575	1575	1575	1575	0
486	20241218	111900	11870491	1575	1575	1575	1575	0
487	20241218	111800	11870491	1575	1575	1575	1575	0
488	20241218	111700	11870491	1575	1575	1575	1575	0
489	20241218	111600	11870491	1575	1575	1575	1575	1
490	20241218	111500	11868916	1568	1568	1568	1568	0
491	20241218	111400	11868916	1568	1568	1568	1568	106
492	20241218	111300	11702708	1573	1573	1573	1573	0
493	20241218	111200	11702708	1573	1573	1573	1573	0
494	20241218	111100	11702708	1573	1573	1573	1573	0
495	20241218	111000	11702708	1573	1573	1573	1573	0
496	20241218	110900	11702708	1573	1573	1573	1573	0
497	20241218	110800	11702708	1573	1573	1573	1573	6
498	20241218	110700	11693270	1573	1573	1573	1573	0
499	20241218	110600	11693270	1573	1573	1573	1573	0
500	20241218	110500	11693270	1573	1573	1573	1573	0
501	20241218	110400	11693270	1573	1573	1573	1573	0
502	20241218	110300	11693270	1573	1573	1573	1573	0
503	20241218	110200	11693270	1573	1573	1573	1573	1
504	20241218	110100	11691697	1575	1575	1575	1575	0
505	20241218	110000	11691697	1575	1575	1575	1575	0
506	20241218	105900	11691697	1575	1575	1575	1575	0
507	20241218	105800	11691697	1575	1575	1575	1575	0
508	20241218	105700	11691697	1575	1575	1575	1575	9
509	20241218	105600	11677522	1575	1575	1575	1575	1022
510	20241218	105500	10067872	1575	1575	1575	1575	0
511	20241218	105400	10067872	1575	1575	1575	1575	0
512	20241218	105300	10067872	1575	1575	1575	1575	0
513	20241218	105200	10067872	1575	1575	1575	1575	0
514	20241218	105100	10067872	1575	1575	1575	1575	0
515	20241218	105000	10067872	1575	1575	1575	1575	0
516	20241218	104900	10067872	1575	1575	1575	1575	0
517	20241218	104800	10067872	1575	1575	1575	1575	0
518	20241218	104700	10067872	1575	1575	1575	1575	0
519	20241218	104600	10067872	1575	1575	1575	1575	0
520	20241218	104500	10067872	1575	1575	1575	1575	0
521	20241218	104400	10067872	1575	1575	1575	1575	0
522	20241218	104300	10067872	1575	1575	1575	1575	30
523	20241218	104200	10020622	1575	1575	1575	1575	0
524	20241218	104100	10020622	1575	1575	1575	1575	0
525	20241218	104000	10020622	1575	1575	1575	1575	0
526	20241218	103900	10020622	1575	1575	1575	1575	0
527	20241218	103800	10020622	1575	1575	1575	1575	0
528	20241218	103700	10020622	1575	1575	1575	1575	0
529	20241218	103600	10020622	1575	1575	1575	1575	0
530	20241218	103500	10020622	1575	1575	1575	1575	0
531	20241218	103400	10020622	1575	1575	1575	1575	0
532	20241218	103300	10020622	1575	1575	1575	1575	0
533	20241218	103200	10020622	1575	1575	1575	1575	0
534	20241218	103100	10020622	1575	1575	1575	1575	144
535	20241218	103000	9793822	1575	1575	1575	1575	142
536	20241218	102900	9570172	1575	1575	1575	1575	0
537	20241218	102800	9570172	1575	1575	1575	1575	0
538	20241218	102700	9570172	1575	1575	1575	1575	0
539	20241218	102600	9570172	1575	1575	1575	1575	0
540	20241218	102500	9570172	1575	1575	1575	1575	141
541	20241218	102400	9348097	1576	1576	1576	1576	0
542	20241218	102300	9348097	1576	1576	1576	1576	0
543	20241218	102200	9348097	1576	1576	1576	1576	0
544	20241218	102100	9348097	1576	1576	1576	1576	0
545	20241218	102000	9348097	1576	1575	1576	1575	53
546	20241218	101900	9264585	1575	1575	1575	1575	1
547	20241218	101800	9263010	1575	1575	1575	1575	0
548	20241218	101700	9263010	1575	1575	1575	1575	100
549	20241218	101600	9105510	1575	1575	1575	1575	1
550	20241218	101500	9103935	1575	1575	1575	1575	0
551	20241218	101400	9103935	1575	1575	1575	1575	0
552	20241218	101300	9103935	1575	1575	1575	1575	0
553	20241218	101200	9103935	1575	1575	1575	1575	0
554	20241218	101100	9103935	1575	1575	1575	1575	0
555	20241218	101000	9103935	1575	1575	1575	1575	0
556	20241218	100900	9103935	1575	1575	1575	1575	0
557	20241218	100800	9103935	1575	1575	1575	1575	10
558	20241218	100700	9088185	1576	1576	1576	1576	0
559	20241218	100600	9088185	1576	1576	1576	1576	0
560	20241218	100500	9088185	1576	1576	1576	1576	0
561	20241218	100400	9088185	1576	1576	1576	1576	500
562	20241218	100300	8300185	1561	1561	1561	1561	0
563	20241218	100200	8300185	1561	1561	1561	1561	0
564	20241218	100100	8300185	1561	1561	1561	1561	0
565	20241218	100000	8300185	1561	1561	1561	1561	73
566	20241218	095900	8186232	1561	1561	1561	1561	0
567	20241218	095800	8186232	1561	1561	1561	1561	0
568	20241218	095700	8186232	1561	1561	1561	1561	0
569	20241218	095600	8186232	1561	1561	1561	1561	0
570	20241218	095500	8186232	1561	1561	1561	1561	0
571	20241218	095400	8186232	1561	1561	1561	1561	70
572	20241218	095300	8076962	1561	1561	1561	1561	0
573	20241218	095200	8076962	1561	1561	1561	1561	28
574	20241218	095100	8033254	1562	1562	1562	1562	0
575	20241218	095000	8033254	1562	1562	1562	1562	0
576	20241218	094900	8033254	1562	1562	1562	1562	0
577	20241218	094800	8033254	1562	1563	1563	1562	19
578	20241218	094700	8003573	1579	1579	1579	1579	0
579	20241218	094600	8003573	1579	1579	1579	1579	1
580	20241218	094500	8001994	1561	1561	1561	1561	0
581	20241218	094400	8001994	1561	1561	1561	1561	260
582	20241218	094300	7596134	1579	1579	1579	1579	5
583	20241218	094200	7588239	1579	1579	1579	1579	1971
584	20241218	094100	4476030	1578	1578	1578	1578	0
585	20241218	094000	4476030	1578	1577	1578	1577	1892
586	20241218	093900	1490576	1578	1578	1578	1578	0
587	20241218	093800	1490576	1578	1578	1578	1578	0
588	20241218	093700	1490576	1578	1578	1578	1578	0
589	20241218	093600	1490576	1578	1578	1578	1578	0
590	20241218	093500	1490576	1578	1578	1578	1578	0
591	20241218	093400	1490576	1578	1578	1578	1578	0
592	20241218	093300	1490576	1578	1578	1578	1578	0
593	20241218	093200	1490576	1578	1578	1578	1578	0
594	20241218	093100	1490576	1578	1578	1578	1578	0
595	20241218	093000	1490576	1578	1578	1578	1578	0
596	20241218	092900	1490576	1578	1578	1578	1578	0
597	20241218	092800	1490576	1578	1578	1578	1578	0
598	20241218	092700	1490576	1578	1578	1578	1578	0
599	20241218	092600	1490576	1578	1578	1578	1578	0
600	20241218	092500	1490576	1578	1578	1578	1578	0
601	20241218	092400	1490576	1578	1578	1578	1578	0
602	20241218	092300	1490576	1578	1578	1578	1578	0
603	20241218	092200	1490576	1578	1578	1578	1578	0
604	20241218	092100	1490576	1578	1578	1578	1578	0
605	20241218	092000	1490576	1578	1578	1578	1578	0
606	20241218	091900	1490576	1578	1578	1578	1578	0
607	20241218	091800	1490576	1578	1578	1578	1578	0
608	20241218	091700	1490576	1578	1578	1578	1578	0
609	20241218	091600	1490576	1578	1578	1578	1578	0
610	20241218	091500	1490576	1578	1578	1578	1578	0
611	20241218	091400	1490576	1578	1578	1578	1578	0
612	20241218	091300	1490576	1578	1578	1578	1578	0
613	20241218	091200	1490576	1578	1578	1578	1578	50
614	20241218	091100	1411676	1579	1579	1579	1579	0
615	20241218	091000	1411676	1579	1579	1579	1579	0
616	20241218	090900	1411676	1579	1578	1579	1578	821
617	20241218	090800	115337	1579	1579	1579	1579	0
618	20241218	090700	115337	1579	1579	1579	1579	20
619	20241218	090600	83757	1580	1580	1580	1580	0
620	20241218	090500	83757	1580	1580	1580	1580	0
621	20241218	090400	83757	1580	1580	1580	1580	52
622	20241218	090300	1597	1597	1597	1597	1597	0
623	20241218	090200	1597	1597	1597	1597	1597	0
624	20241218	090100	1597	1597	1597	1597	1597	1
625	20241218	090000	0	1560	1560	1560	1560	0