KissMeData/204020/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	204000	85859315	2960	2960	2960	2960	1336
3	20241218	203900	85859315	2960	2960	2960	2960	0
4	20241218	203800	85859315	2960	2960	2960	2960	0
5	20241218	203700	85859315	2960	2960	2960	2960	0
6	20241218	203600	85859315	2960	2960	2960	2960	0
7	20241218	203500	85859315	2960	2960	2960	2960	0
8	20241218	203400	85859315	2960	2960	2960	2960	0
9	20241218	203300	85859315	2960	2960	2960	2960	0
10	20241218	203200	85859315	2960	2960	2960	2960	0
11	20241218	203100	85859315	2960	2960	2960	2960	0
12	20241218	203000	85859315	2960	2960	2960	2960	0
13	20241218	202900	85859315	2960	2960	2960	2960	0
14	20241218	202800	85859315	2960	2960	2960	2960	0
15	20241218	202700	85859315	2960	2960	2960	2960	0
16	20241218	202600	85859315	2960	2960	2960	2960	0
17	20241218	202500	85859315	2960	2960	2960	2960	0
18	20241218	202400	85859315	2960	2960	2960	2960	0
19	20241218	202300	85859315	2960	2960	2960	2960	0
20	20241218	202200	85859315	2960	2960	2960	2960	0
21	20241218	202100	85859315	2960	2960	2960	2960	0
22	20241218	202000	85859315	2960	2960	2960	2960	0
23	20241218	201900	85859315	2960	2960	2960	2960	0
24	20241218	201800	85859315	2960	2960	2960	2960	0
25	20241218	201700	85859315	2960	2960	2960	2960	0
26	20241218	201600	85859315	2960	2960	2960	2960	0
27	20241218	201500	85859315	2960	2960	2960	2960	0
28	20241218	201400	85859315	2960	2960	2960	2960	0
29	20241218	201300	85859315	2960	2960	2960	2960	0
30	20241218	201200	85859315	2960	2960	2960	2960	0
31	20241218	201100	85859315	2960	2960	2960	2960	0
32	20241218	201000	85859315	2960	2960	2960	2960	1336
33	20241218	200900	85859315	2960	2960	2960	2960	0
34	20241218	200800	85859315	2960	2960	2960	2960	0
35	20241218	200700	85859315	2960	2960	2960	2960	0
36	20241218	200600	85859315	2960	2960	2960	2960	0
37	20241218	200500	85859315	2960	2960	2960	2960	0
38	20241218	200400	85859315	2960	2960	2960	2960	0
39	20241218	200300	85859315	2960	2960	2960	2960	0
40	20241218	200200	85859315	2960	2960	2960	2960	0
41	20241218	200100	85859315	2960	2960	2960	2960	0
42	20241218	200000	85859315	2960	2960	2960	2960	0
43	20241218	195900	85859315	2960	2960	2960	2960	0
44	20241218	195800	85859315	2960	2960	2960	2960	0
45	20241218	195700	85859315	2960	2960	2960	2960	0
46	20241218	195600	85859315	2960	2960	2960	2960	0
47	20241218	195500	85859315	2960	2960	2960	2960	0
48	20241218	195400	85859315	2960	2960	2960	2960	0
49	20241218	195300	85859315	2960	2960	2960	2960	0
50	20241218	195200	85859315	2960	2960	2960	2960	0
51	20241218	195100	85859315	2960	2960	2960	2960	0
52	20241218	195000	85859315	2960	2960	2960	2960	0
53	20241218	194900	85859315	2960	2960	2960	2960	0
54	20241218	194800	85859315	2960	2960	2960	2960	0
55	20241218	194700	85859315	2960	2960	2960	2960	0
56	20241218	194600	85859315	2960	2960	2960	2960	0
57	20241218	194500	85859315	2960	2960	2960	2960	0
58	20241218	194400	85859315	2960	2960	2960	2960	0
59	20241218	194300	85859315	2960	2960	2960	2960	0
60	20241218	194200	85859315	2960	2960	2960	2960	0
61	20241218	194100	85859315	2960	2960	2960	2960	0
62	20241218	194000	85859315	2960	2960	2960	2960	1336
63	20241218	193900	85859315	2960	2960	2960	2960	0
64	20241218	193800	85859315	2960	2960	2960	2960	0
65	20241218	193700	85859315	2960	2960	2960	2960	0
66	20241218	193600	85859315	2960	2960	2960	2960	0
67	20241218	193500	85859315	2960	2960	2960	2960	0
68	20241218	193400	85859315	2960	2960	2960	2960	0
69	20241218	193300	85859315	2960	2960	2960	2960	0
70	20241218	193200	85859315	2960	2960	2960	2960	0
71	20241218	193100	85859315	2960	2960	2960	2960	0
72	20241218	193000	85859315	2960	2960	2960	2960	0
73	20241218	192900	85859315	2960	2960	2960	2960	0
74	20241218	192800	85859315	2960	2960	2960	2960	0
75	20241218	192700	85859315	2960	2960	2960	2960	0
76	20241218	192600	85859315	2960	2960	2960	2960	0
77	20241218	192500	85859315	2960	2960	2960	2960	0
78	20241218	192400	85859315	2960	2960	2960	2960	0
79	20241218	192300	85859315	2960	2960	2960	2960	0
80	20241218	192200	85859315	2960	2960	2960	2960	0
81	20241218	192100	85859315	2960	2960	2960	2960	0
82	20241218	192000	85859315	2960	2960	2960	2960	0
83	20241218	191900	85859315	2960	2960	2960	2960	0
84	20241218	191800	85859315	2960	2960	2960	2960	0
85	20241218	191700	85859315	2960	2960	2960	2960	0
86	20241218	191600	85859315	2960	2960	2960	2960	0
87	20241218	191500	85859315	2960	2960	2960	2960	0
88	20241218	191400	85859315	2960	2960	2960	2960	0
89	20241218	191300	85859315	2960	2960	2960	2960	0
90	20241218	191200	85859315	2960	2960	2960	2960	0
91	20241218	191100	85859315	2960	2960	2960	2960	0
92	20241218	191000	85859315	2960	2960	2960	2960	1336
93	20241218	190900	85859315	2960	2960	2960	2960	0
94	20241218	190800	85859315	2960	2960	2960	2960	0
95	20241218	190700	85859315	2960	2960	2960	2960	0
96	20241218	190600	85859315	2960	2960	2960	2960	0
97	20241218	190500	85859315	2960	2960	2960	2960	0
98	20241218	190400	85859315	2960	2960	2960	2960	0
99	20241218	190300	85859315	2960	2960	2960	2960	0
100	20241218	190200	85859315	2960	2960	2960	2960	0
101	20241218	190100	85859315	2960	2960	2960	2960	0
102	20241218	190000	85859315	2960	2960	2960	2960	0
103	20241218	185900	85859315	2960	2960	2960	2960	0
104	20241218	185800	85859315	2960	2960	2960	2960	0
105	20241218	185700	85859315	2960	2960	2960	2960	0
106	20241218	185600	85859315	2960	2960	2960	2960	0
107	20241218	185500	85859315	2960	2960	2960	2960	0
108	20241218	185400	85859315	2960	2960	2960	2960	0
109	20241218	185300	85859315	2960	2960	2960	2960	0
110	20241218	185200	85859315	2960	2960	2960	2960	0
111	20241218	185100	85859315	2960	2960	2960	2960	0
112	20241218	185000	85859315	2960	2960	2960	2960	0
113	20241218	184900	85859315	2960	2960	2960	2960	0
114	20241218	184800	85859315	2960	2960	2960	2960	0
115	20241218	184700	85859315	2960	2960	2960	2960	0
116	20241218	184600	85859315	2960	2960	2960	2960	0
117	20241218	184500	85859315	2960	2960	2960	2960	0
118	20241218	184400	85859315	2960	2960	2960	2960	0
119	20241218	184300	85859315	2960	2960	2960	2960	0
120	20241218	184200	85859315	2960	2960	2960	2960	0
121	20241218	184100	85859315	2960	2960	2960	2960	0
122	20241218	184000	85859315	2960	2960	2960	2960	1336
123	20241218	183900	85859315	2960	2960	2960	2960	0
124	20241218	183800	85859315	2960	2960	2960	2960	0
125	20241218	183700	85859315	2960	2960	2960	2960	0
126	20241218	183600	85859315	2960	2960	2960	2960	0
127	20241218	183500	85859315	2960	2960	2960	2960	0
128	20241218	183400	85859315	2960	2960	2960	2960	0
129	20241218	183300	85859315	2960	2960	2960	2960	0
130	20241218	183200	85859315	2960	2960	2960	2960	0
131	20241218	183100	85859315	2960	2960	2960	2960	0
132	20241218	183000	85859315	2960	2960	2960	2960	0
133	20241218	182900	85859315	2960	2960	2960	2960	0
134	20241218	182800	85859315	2960	2960	2960	2960	0
135	20241218	182700	85859315	2960	2960	2960	2960	0
136	20241218	182600	85859315	2960	2960	2960	2960	0
137	20241218	182500	85859315	2960	2960	2960	2960	0
138	20241218	182400	85859315	2960	2960	2960	2960	0
139	20241218	182300	85859315	2960	2960	2960	2960	0
140	20241218	182200	85859315	2960	2960	2960	2960	0
141	20241218	182100	85859315	2960	2960	2960	2960	0
142	20241218	182000	85859315	2960	2960	2960	2960	0
143	20241218	181900	85859315	2960	2960	2960	2960	0
144	20241218	181800	85859315	2960	2960	2960	2960	0
145	20241218	181700	85859315	2960	2960	2960	2960	0
146	20241218	181600	85859315	2960	2960	2960	2960	0
147	20241218	181500	85859315	2960	2960	2960	2960	0
148	20241218	181400	85859315	2960	2960	2960	2960	0
149	20241218	181300	85859315	2960	2960	2960	2960	0
150	20241218	181200	85859315	2960	2960	2960	2960	0
151	20241218	181100	85859315	2960	2960	2960	2960	0
152	20241218	181000	85859315	2960	2960	2960	2960	1336
153	20241218	180900	85859315	2960	2960	2960	2960	0
154	20241218	180800	85859315	2960	2960	2960	2960	0
155	20241218	180700	85859315	2960	2960	2960	2960	0
156	20241218	180600	85859315	2960	2960	2960	2960	0
157	20241218	180500	85859315	2960	2960	2960	2960	0
158	20241218	180400	85859315	2960	2960	2960	2960	0
159	20241218	180300	85859315	2960	2960	2960	2960	0
160	20241218	180200	85859315	2960	2960	2960	2960	0
161	20241218	180100	85859315	2960	2960	2960	2960	0
162	20241218	180000	85859315	2960	2960	2960	2960	0
163	20241218	175900	85859315	2960	2960	2960	2960	0
164	20241218	175800	85859315	2960	2960	2960	2960	0
165	20241218	175700	85859315	2960	2960	2960	2960	0
166	20241218	175600	85859315	2960	2960	2960	2960	0
167	20241218	175500	85859315	2960	2960	2960	2960	0
168	20241218	175400	85859315	2960	2960	2960	2960	0
169	20241218	175300	85859315	2960	2960	2960	2960	0
170	20241218	175200	85859315	2960	2960	2960	2960	0
171	20241218	175100	85859315	2960	2960	2960	2960	0
172	20241218	175000	85859315	2960	2960	2960	2960	0
173	20241218	174900	85859315	2960	2960	2960	2960	0
174	20241218	174800	85859315	2960	2960	2960	2960	0
175	20241218	174700	85859315	2960	2960	2960	2960	0
176	20241218	174600	85859315	2960	2960	2960	2960	0
177	20241218	174500	85859315	2960	2960	2960	2960	0
178	20241218	174400	85859315	2960	2960	2960	2960	0
179	20241218	174300	85859315	2960	2960	2960	2960	0
180	20241218	174200	85859315	2960	2960	2960	2960	0
181	20241218	174100	85859315	2960	2960	2960	2960	0
182	20241218	174000	85859315	2960	2960	2960	2960	1336
183	20241218	173900	85859315	2960	2960	2960	2960	0
184	20241218	173800	85859315	2960	2960	2960	2960	0
185	20241218	173700	85859315	2960	2960	2960	2960	0
186	20241218	173600	85859315	2960	2960	2960	2960	0
187	20241218	173500	85859315	2960	2960	2960	2960	0
188	20241218	173400	85859315	2960	2960	2960	2960	0
189	20241218	173300	85859315	2960	2960	2960	2960	0
190	20241218	173200	85859315	2960	2960	2960	2960	0
191	20241218	173100	85859315	2960	2960	2960	2960	0
192	20241218	173000	85859315	2960	2960	2960	2960	0
193	20241218	172900	85859315	2960	2960	2960	2960	0
194	20241218	172800	85859315	2960	2960	2960	2960	0
195	20241218	172700	85859315	2960	2960	2960	2960	0
196	20241218	172600	85859315	2960	2960	2960	2960	0
197	20241218	172500	85859315	2960	2960	2960	2960	0
198	20241218	172400	85859315	2960	2960	2960	2960	0
199	20241218	172300	85859315	2960	2960	2960	2960	0
200	20241218	172200	85859315	2960	2960	2960	2960	0
201	20241218	172100	85859315	2960	2960	2960	2960	0
202	20241218	172000	85859315	2960	2960	2960	2960	0
203	20241218	171900	85859315	2960	2960	2960	2960	0
204	20241218	171800	85859315	2960	2960	2960	2960	0
205	20241218	171700	85859315	2960	2960	2960	2960	0
206	20241218	171600	85859315	2960	2960	2960	2960	0
207	20241218	171500	85859315	2960	2960	2960	2960	0
208	20241218	171400	85859315	2960	2960	2960	2960	0
209	20241218	171300	85859315	2960	2960	2960	2960	0
210	20241218	171200	85859315	2960	2960	2960	2960	0
211	20241218	171100	85859315	2960	2960	2960	2960	0
212	20241218	171000	85859315	2960	2960	2960	2960	1336
213	20241218	170900	85859315	2960	2960	2960	2960	0
214	20241218	170800	85859315	2960	2960	2960	2960	0
215	20241218	170700	85859315	2960	2960	2960	2960	0
216	20241218	170600	85859315	2960	2960	2960	2960	0
217	20241218	170500	85859315	2960	2960	2960	2960	0
218	20241218	170400	85859315	2960	2960	2960	2960	0
219	20241218	170300	85859315	2960	2960	2960	2960	0
220	20241218	170200	85859315	2960	2960	2960	2960	0
221	20241218	170100	85859315	2960	2960	2960	2960	0
222	20241218	170000	85859315	2960	2960	2960	2960	0
223	20241218	165900	85859315	2960	2960	2960	2960	0
224	20241218	165800	85859315	2960	2960	2960	2960	0
225	20241218	165700	85859315	2960	2960	2960	2960	0
226	20241218	165600	85859315	2960	2960	2960	2960	0
227	20241218	165500	85859315	2960	2960	2960	2960	0
228	20241218	165400	85859315	2960	2960	2960	2960	0
229	20241218	165300	85859315	2960	2960	2960	2960	0
230	20241218	165200	85859315	2960	2960	2960	2960	0
231	20241218	165100	85859315	2960	2960	2960	2960	0
232	20241218	165000	85859315	2960	2960	2960	2960	0
233	20241218	164900	85859315	2960	2960	2960	2960	0
234	20241218	164800	85859315	2960	2960	2960	2960	0
235	20241218	164700	85859315	2960	2960	2960	2960	0
236	20241218	164600	85859315	2960	2960	2960	2960	0
237	20241218	164500	85859315	2960	2960	2960	2960	0
238	20241218	164400	85859315	2960	2960	2960	2960	0
239	20241218	164300	85859315	2960	2960	2960	2960	0
240	20241218	164200	85859315	2960	2960	2960	2960	0
241	20241218	164100	85859315	2960	2960	2960	2960	0
242	20241218	164000	85859315	2960	2960	2960	2960	1336
243	20241218	163900	85859315	2960	2960	2960	2960	0
244	20241218	163800	85859315	2960	2960	2960	2960	0
245	20241218	163700	85859315	2960	2960	2960	2960	0
246	20241218	163600	85859315	2960	2960	2960	2960	0
247	20241218	163500	85859315	2960	2960	2960	2960	0
248	20241218	163400	85859315	2960	2960	2960	2960	0
249	20241218	163300	85859315	2960	2960	2960	2960	0
250	20241218	163200	85859315	2960	2960	2960	2960	0
251	20241218	163100	85859315	2960	2960	2960	2960	0
252	20241218	163000	85859315	2960	2960	2960	2960	0
253	20241218	162900	85859315	2960	2960	2960	2960	0
254	20241218	162800	85859315	2960	2960	2960	2960	0
255	20241218	162700	85859315	2960	2960	2960	2960	0
256	20241218	162600	85859315	2960	2960	2960	2960	0
257	20241218	162500	85859315	2960	2960	2960	2960	0
258	20241218	162400	85859315	2960	2960	2960	2960	0
259	20241218	162300	85859315	2960	2960	2960	2960	0
260	20241218	162200	85859315	2960	2960	2960	2960	0
261	20241218	162100	85859315	2960	2960	2960	2960	0
262	20241218	162000	85859315	2960	2960	2960	2960	0
263	20241218	161900	85859315	2960	2960	2960	2960	0
264	20241218	161800	85859315	2960	2960	2960	2960	0
265	20241218	161700	85859315	2960	2960	2960	2960	0
266	20241218	161600	85859315	2960	2960	2960	2960	0
267	20241218	161500	85859315	2960	2960	2960	2960	0
268	20241218	161400	85859315	2960	2960	2960	2960	0
269	20241218	161300	85859315	2960	2960	2960	2960	0
270	20241218	161200	85859315	2960	2960	2960	2960	0
271	20241218	161100	85859315	2960	2960	2960	2960	0
272	20241218	161000	85859315	2960	2960	2960	2960	1336
273	20241218	160900	85859315	2960	2960	2960	2960	0
274	20241218	160800	85859315	2960	2960	2960	2960	0
275	20241218	160700	85859315	2960	2960	2960	2960	0
276	20241218	160600	85859315	2960	2960	2960	2960	0
277	20241218	160500	85859315	2960	2960	2960	2960	0
278	20241218	160400	85859315	2960	2960	2960	2960	0
279	20241218	160300	85859315	2960	2960	2960	2960	0
280	20241218	160200	85859315	2960	2960	2960	2960	0
281	20241218	160100	85859315	2960	2960	2960	2960	0
282	20241218	160000	85859315	2960	2960	2960	2960	0
283	20241218	155900	85859315	2960	2960	2960	2960	0
284	20241218	155800	85859315	2960	2960	2960	2960	0
285	20241218	155700	85859315	2960	2960	2960	2960	0
286	20241218	155600	85859315	2960	2960	2960	2960	0
287	20241218	155500	85859315	2960	2960	2960	2960	0
288	20241218	155400	85859315	2960	2960	2960	2960	0
289	20241218	155300	85859315	2960	2960	2960	2960	0
290	20241218	155200	85859315	2960	2960	2960	2960	0
291	20241218	155100	85859315	2960	2960	2960	2960	0
292	20241218	155000	85859315	2960	2960	2960	2960	0
293	20241218	154900	85859315	2960	2960	2960	2960	0
294	20241218	154800	85859315	2960	2960	2960	2960	0
295	20241218	154700	85859315	2960	2960	2960	2960	0
296	20241218	154600	85859315	2960	2960	2960	2960	0
297	20241218	154500	85859315	2960	2960	2960	2960	0
298	20241218	154400	85859315	2960	2960	2960	2960	0
299	20241218	154300	85859315	2960	2960	2960	2960	0
300	20241218	154200	85859315	2960	2960	2960	2960	0
301	20241218	154100	85859315	2960	2960	2960	2960	0
302	20241218	154000	85859315	2960	2960	2960	2960	1336
303	20241218	153900	85859315	2960	2960	2960	2960	0
304	20241218	153800	85859315	2960	2960	2960	2960	0
305	20241218	153700	85859315	2960	2960	2960	2960	0
306	20241218	153600	85859315	2960	2960	2960	2960	0
307	20241218	153500	85859315	2960	2960	2960	2960	0
308	20241218	153400	85859315	2960	2960	2960	2960	0
309	20241218	153300	85859315	2960	2960	2960	2960	0
310	20241218	153200	85859315	2960	2960	2960	2960	0
311	20241218	153100	85859315	2960	2960	2960	2960	0
312	20241218	153000	85859315	2960	2960	2960	2960	1336
313	20241218	152900	81904755	2950	2950	2950	2950	0
314	20241218	152800	81904755	2950	2950	2950	2950	0
315	20241218	152700	81904755	2950	2950	2950	2950	0
316	20241218	152600	81904755	2950	2950	2950	2950	0
317	20241218	152500	81904755	2950	2950	2950	2950	0
318	20241218	152400	81904755	2950	2950	2950	2950	0
319	20241218	152300	81904755	2950	2950	2950	2950	0
320	20241218	152200	81904755	2950	2950	2950	2950	0
321	20241218	152100	81904755	2950	2950	2950	2950	0
322	20241218	152000	81904755	2950	2950	2950	2950	0
323	20241218	151900	81904755	2950	2950	2950	2950	600
324	20241218	151800	80134755	2940	2940	2940	2940	0
325	20241218	151700	80134755	2940	2940	2940	2940	8
326	20241218	151600	80111235	2935	2935	2935	2935	30
327	20241218	151500	80023185	2955	2955	2955	2955	0
328	20241218	151400	80023185	2955	2955	2955	2955	1
329	20241218	151300	80020230	2935	2935	2935	2935	0
330	20241218	151200	80020230	2935	2935	2935	2935	0
331	20241218	151100	80020230	2935	2935	2935	2935	0
332	20241218	151000	80020230	2935	2940	2940	2935	100
333	20241218	150900	79726675	2935	2935	2935	2935	0
334	20241218	150800	79726675	2935	2935	2935	2935	0
335	20241218	150700	79726675	2935	2935	2935	2935	0
336	20241218	150600	79726675	2935	2935	2935	2935	0
337	20241218	150500	79726675	2935	2935	2935	2935	0
338	20241218	150400	79726675	2935	2935	2935	2935	0
339	20241218	150300	79726675	2935	2935	2935	2935	0
340	20241218	150200	79726675	2935	2935	2935	2935	0
341	20241218	150100	79726675	2935	2935	2935	2935	1000
342	20241218	150000	76791675	2935	2935	2935	2935	0
343	20241218	145900	76791675	2935	2935	2935	2935	0
344	20241218	145800	76791675	2935	2935	2935	2935	0
345	20241218	145700	76791675	2935	2935	2935	2935	100
346	20241218	145600	76498175	2935	2940	2955	2935	203
347	20241218	145500	75901735	2940	2945	2945	2940	100
348	20241218	145400	75607390	2960	2945	2960	2945	21
349	20241218	145300	75545530	2940	2940	2940	2940	29
350	20241218	145200	75460270	2945	2945	2945	2945	0
351	20241218	145100	75460270	2945	2945	2945	2945	36
352	20241218	145000	75354250	2935	2935	2935	2935	1000
353	20241218	144900	72419250	2940	2940	2940	2940	0
354	20241218	144800	72419250	2940	2940	2940	2940	0
355	20241218	144700	72419250	2940	2945	2945	2940	35
356	20241218	144600	72316310	2960	2960	2960	2960	0
357	20241218	144500	72316310	2960	2960	2960	2960	0
358	20241218	144400	72316310	2960	2960	2960	2960	0
359	20241218	144300	72316310	2960	2960	2960	2960	0
360	20241218	144200	72316310	2960	2960	2960	2960	0
361	20241218	144100	72316310	2960	2960	2960	2960	0
362	20241218	144000	72316310	2960	2960	2960	2960	0
363	20241218	143900	72316310	2960	2960	2960	2960	0
364	20241218	143800	72316310	2960	2960	2960	2960	0
365	20241218	143700	72316310	2960	2960	2960	2960	0
366	20241218	143600	72316310	2960	2960	2960	2960	0
367	20241218	143500	72316310	2960	2960	2960	2960	0
368	20241218	143400	72316310	2960	2960	2960	2960	0
369	20241218	143300	72316310	2960	2960	2960	2960	0
370	20241218	143200	72316310	2960	2960	2960	2960	0
371	20241218	143100	72316310	2960	2960	2960	2960	0
372	20241218	143000	72316310	2960	2960	2960	2960	0
373	20241218	142900	72316310	2960	2960	2960	2960	0
374	20241218	142800	72316310	2960	2960	2960	2960	0
375	20241218	142700	72316310	2960	2960	2960	2960	0
376	20241218	142600	72316310	2960	2960	2960	2960	0
377	20241218	142500	72316310	2960	2960	2960	2960	0
378	20241218	142400	72316310	2960	2960	2960	2960	0
379	20241218	142300	72316310	2960	2960	2960	2960	0
380	20241218	142200	72316310	2960	2960	2960	2960	0
381	20241218	142100	72316310	2960	2960	2960	2960	0
382	20241218	142000	72316310	2960	2960	2960	2960	0
383	20241218	141900	72316310	2960	2960	2960	2960	0
384	20241218	141800	72316310	2960	2960	2960	2960	0
385	20241218	141700	72316310	2960	2960	2960	2960	0
386	20241218	141600	72316310	2960	2960	2960	2960	0
387	20241218	141500	72316310	2960	2960	2960	2960	0
388	20241218	141400	72316310	2960	2960	2960	2960	0
389	20241218	141300	72316310	2960	2960	2960	2960	0
390	20241218	141200	72316310	2960	2960	2960	2960	0
391	20241218	141100	72316310	2960	2960	2960	2960	0
392	20241218	141000	72316310	2960	2960	2960	2960	0
393	20241218	140900	72316310	2960	2960	2960	2960	0
394	20241218	140800	72316310	2960	2960	2960	2960	0
395	20241218	140700	72316310	2960	2960	2960	2960	0
396	20241218	140600	72316310	2960	2960	2960	2960	0
397	20241218	140500	72316310	2960	2960	2960	2960	0
398	20241218	140400	72316310	2960	2960	2960	2960	0
399	20241218	140300	72316310	2960	2945	2960	2945	194
400	20241218	140200	71744965	2945	2945	2945	2945	307
401	20241218	140100	70840850	2960	2960	2960	2960	0
402	20241218	140000	70840850	2960	2960	2960	2960	0
403	20241218	135900	70840850	2960	2960	2960	2960	0
404	20241218	135800	70840850	2960	2960	2960	2960	0
405	20241218	135700	70840850	2960	2960	2960	2960	0
406	20241218	135600	70840850	2960	2960	2960	2960	0
407	20241218	135500	70840850	2960	2960	2960	2960	0
408	20241218	135400	70840850	2960	2960	2960	2960	0
409	20241218	135300	70840850	2960	2960	2960	2960	0
410	20241218	135200	70840850	2960	2960	2960	2960	0
411	20241218	135100	70840850	2960	2960	2960	2960	0
412	20241218	135000	70840850	2960	2945	2960	2940	735
413	20241218	134900	68679855	2945	2945	2945	2945	0
414	20241218	134800	68679855	2945	2945	2945	2945	0
415	20241218	134700	68679855	2945	2945	2945	2945	7
416	20241218	134600	68659240	2955	2955	2955	2955	0
417	20241218	134500	68659240	2955	2955	2955	2955	6
418	20241218	134400	68641510	2955	2945	2955	2945	40
419	20241218	134300	68523510	2950	2950	2950	2950	3
420	20241218	134200	68514660	2960	2960	2960	2960	0
421	20241218	134100	68514660	2960	2960	2960	2960	0
422	20241218	134000	68514660	2960	2960	2960	2960	0
423	20241218	133900	68514660	2960	2960	2960	2960	0
424	20241218	133800	68514660	2960	2960	2960	2960	0
425	20241218	133700	68514660	2960	2960	2960	2960	0
426	20241218	133600	68514660	2960	2960	2960	2960	0
427	20241218	133500	68514660	2960	2960	2960	2960	0
428	20241218	133400	68514660	2960	2960	2960	2960	0
429	20241218	133300	68514660	2960	2960	2960	2960	0
430	20241218	133200	68514660	2960	2960	2960	2960	1
431	20241218	133100	68511700	2965	2965	2965	2965	0
432	20241218	133000	68511700	2965	2965	2965	2965	0
433	20241218	132900	68511700	2965	2970	2970	2965	4
434	20241218	132800	68499825	2965	2950	2965	2950	375
435	20241218	132700	67393530	2950	2965	2965	2950	329
436	20241218	132600	66422960	2965	2965	2965	2965	0
437	20241218	132500	66422960	2965	2965	2965	2965	0
438	20241218	132400	66422960	2965	2965	2965	2965	0
439	20241218	132300	66422960	2965	2965	2965	2965	0
440	20241218	132200	66422960	2965	2950	2965	2945	888
441	20241218	132100	63807220	2970	2950	2970	2945	80
442	20241218	132000	63571140	2965	2965	2965	2965	0
443	20241218	131900	63571140	2965	2965	2965	2965	0
444	20241218	131800	63571140	2965	2965	2965	2965	0
445	20241218	131700	63571140	2965	2965	2965	2965	0
446	20241218	131600	63571140	2965	2965	2965	2965	0
447	20241218	131500	63571140	2965	2965	2965	2965	0
448	20241218	131400	63571140	2965	2965	2965	2965	0
449	20241218	131300	63571140	2965	2965	2965	2965	0
450	20241218	131200	63571140	2965	2965	2965	2965	0
451	20241218	131100	63571140	2965	2955	2965	2950	1002
452	20241218	131000	60615145	2975	2975	2975	2975	0
453	20241218	130900	60615145	2975	2975	2975	2975	0
454	20241218	130800	60615145	2975	2955	2975	2955	7017
455	20241218	130700	39816350	2950	2935	2950	2935	1457
456	20241218	130600	35524260	2935	2935	2935	2935	0
457	20241218	130500	35524260	2935	2935	2935	2935	34
458	20241218	130400	35424470	2935	2935	2935	2935	0
459	20241218	130300	35424470	2935	2935	2935	2935	0
460	20241218	130200	35424470	2935	2935	2935	2935	0
461	20241218	130100	35424470	2935	2935	2935	2935	0
462	20241218	130000	35424470	2935	2935	2935	2935	0
463	20241218	125900	35424470	2935	2935	2935	2935	0
464	20241218	125800	35424470	2935	2935	2935	2935	0
465	20241218	125700	35424470	2935	2935	2935	2935	1
466	20241218	125600	35421535	2935	2935	2935	2935	0
467	20241218	125500	35421535	2935	2935	2935	2935	0
468	20241218	125400	35421535	2935	2935	2935	2935	1
469	20241218	125300	35418600	2945	2945	2945	2945	5
470	20241218	125200	35403875	2935	2935	2935	2935	0
471	20241218	125100	35403875	2935	2935	2935	2935	0
472	20241218	125000	35403875	2935	2935	2935	2935	0
473	20241218	124900	35403875	2935	2935	2935	2935	1
474	20241218	124800	35400940	2935	2935	2935	2935	0
475	20241218	124700	35400940	2935	2935	2935	2935	43
476	20241218	124600	35274735	2945	2945	2945	2935	30
477	20241218	124500	35186605	2930	2935	2935	2930	548
478	20241218	124400	33580465	2945	2945	2945	2945	0
479	20241218	124300	33580465	2945	2945	2945	2945	0
480	20241218	124200	33580465	2945	2945	2945	2945	0
481	20241218	124100	33580465	2945	2945	2945	2945	5
482	20241218	124000	33565740	2940	2940	2940	2940	0
483	20241218	123900	33565740	2940	2940	2940	2940	0
484	20241218	123800	33565740	2940	2940	2940	2940	1
485	20241218	123700	33562800	2945	2945	2945	2945	0
486	20241218	123600	33562800	2945	2945	2945	2945	0
487	20241218	123500	33562800	2945	2945	2945	2945	0
488	20241218	123400	33562800	2945	2945	2945	2945	0
489	20241218	123300	33562800	2945	2945	2945	2945	0
490	20241218	123200	33562800	2945	2945	2945	2945	3
491	20241218	123100	33553965	2935	2935	2935	2935	0
492	20241218	123000	33553965	2935	2935	2935	2935	0
493	20241218	122900	33553965	2935	2935	2935	2935	0
494	20241218	122800	33553965	2935	2935	2935	2935	0
495	20241218	122700	33553965	2935	2935	2935	2935	0
496	20241218	122600	33553965	2935	2935	2935	2935	0
497	20241218	122500	33553965	2935	2935	2935	2935	0
498	20241218	122400	33553965	2935	2940	2940	2935	24
499	20241218	122300	33483415	2945	2945	2945	2945	0
500	20241218	122200	33483415	2945	2945	2945	2945	0
501	20241218	122100	33483415	2945	2945	2945	2945	0
502	20241218	122000	33483415	2945	2945	2945	2945	0
503	20241218	121900	33483415	2945	2945	2945	2945	0
504	20241218	121800	33483415	2945	2945	2945	2945	0
505	20241218	121700	33483415	2945	2945	2945	2945	0
506	20241218	121600	33483415	2945	2945	2945	2945	0
507	20241218	121500	33483415	2945	2945	2945	2945	0
508	20241218	121400	33483415	2945	2945	2945	2945	17
509	20241218	121300	33433350	2945	2945	2945	2945	0
510	20241218	121200	33433350	2945	2945	2945	2945	0
511	20241218	121100	33433350	2945	2945	2945	2945	0
512	20241218	121000	33433350	2945	2945	2945	2945	0
513	20241218	120900	33433350	2945	2945	2945	2945	0
514	20241218	120800	33433350	2945	2945	2945	2945	0
515	20241218	120700	33433350	2945	2945	2945	2945	0
516	20241218	120600	33433350	2945	2945	2945	2945	3
517	20241218	120500	33424515	2935	2940	2940	2935	1000
518	20241218	120400	30489365	2945	2945	2945	2945	0
519	20241218	120300	30489365	2945	2945	2945	2945	0
520	20241218	120200	30489365	2945	2945	2945	2945	0
521	20241218	120100	30489365	2945	2945	2945	2945	0
522	20241218	120000	30489365	2945	2945	2945	2945	131
523	20241218	115900	30103570	2945	2945	2945	2945	0
524	20241218	115800	30103570	2945	2945	2945	2945	0
525	20241218	115700	30103570	2945	2945	2945	2945	22
526	20241218	115600	30038780	2935	2935	2935	2935	0
527	20241218	115500	30038780	2935	2935	2935	2935	0
528	20241218	115400	30038780	2935	2935	2935	2935	0
529	20241218	115300	30038780	2935	2935	2935	2935	0
530	20241218	115200	30038780	2935	2935	2935	2935	0
531	20241218	115100	30038780	2935	2935	2935	2935	0
532	20241218	115000	30038780	2935	2935	2935	2935	0
533	20241218	114900	30038780	2935	2935	2935	2935	0
534	20241218	114800	30038780	2935	2935	2935	2935	0
535	20241218	114700	30038780	2935	2935	2935	2935	0
536	20241218	114600	30038780	2935	2935	2935	2935	0
537	20241218	114500	30038780	2935	2935	2935	2935	2
538	20241218	114400	30032910	2945	2935	2945	2935	27
539	20241218	114300	29953440	2940	2940	2940	2940	0
540	20241218	114200	29953440	2940	2940	2940	2940	0
541	20241218	114100	29953440	2940	2940	2940	2940	1
542	20241218	114000	29950500	2945	2945	2945	2945	0
543	20241218	113900	29950500	2945	2945	2945	2945	0
544	20241218	113800	29950500	2945	2945	2945	2945	0
545	20241218	113700	29950500	2945	2945	2945	2945	0
546	20241218	113600	29950500	2945	2945	2945	2945	0
547	20241218	113500	29950500	2945	2945	2945	2945	0
548	20241218	113400	29950500	2945	2945	2945	2945	0
549	20241218	113300	29950500	2945	2945	2945	2945	0
550	20241218	113200	29950500	2945	2945	2945	2945	0
551	20241218	113100	29950500	2945	2945	2945	2945	0
552	20241218	113000	29950500	2945	2945	2945	2945	0
553	20241218	112900	29950500	2945	2945	2945	2945	0
554	20241218	112800	29950500	2945	2945	2945	2945	22
555	20241218	112700	29885710	2940	2940	2940	2940	0
556	20241218	112600	29885710	2940	2940	2940	2940	0
557	20241218	112500	29885710	2940	2940	2940	2940	1
558	20241218	112400	29882770	2940	2940	2940	2940	0
559	20241218	112300	29882770	2940	2940	2940	2940	0
560	20241218	112200	29882770	2940	2940	2940	2940	0
561	20241218	112100	29882770	2940	2940	2940	2940	0
562	20241218	112000	29882770	2940	2940	2940	2940	22
563	20241218	111900	29818090	2945	2945	2945	2945	0
564	20241218	111800	29818090	2945	2945	2945	2945	0
565	20241218	111700	29818090	2945	2945	2945	2945	0
566	20241218	111600	29818090	2945	2940	2945	2940	110
567	20241218	111500	29494665	2950	2950	2950	2950	0
568	20241218	111400	29494665	2950	2950	2950	2950	0
569	20241218	111300	29494665	2950	2950	2950	2950	0
570	20241218	111200	29494665	2950	2950	2950	2950	0
571	20241218	111100	29494665	2950	2950	2950	2950	0
572	20241218	111000	29494665	2950	2940	2950	2925	343
573	20241218	110900	28490625	2940	2940	2940	2940	0
574	20241218	110800	28490625	2940	2940	2940	2940	0
575	20241218	110700	28490625	2940	2940	2940	2940	0
576	20241218	110600	28490625	2940	2940	2940	2940	1
577	20241218	110500	28487685	2950	2950	2950	2950	0
578	20241218	110400	28487685	2950	2950	2950	2950	0
579	20241218	110300	28487685	2950	2950	2950	2950	0
580	20241218	110200	28487685	2950	2950	2950	2950	0
581	20241218	110100	28487685	2950	2950	2950	2950	0
582	20241218	110000	28487685	2950	2950	2950	2950	22
583	20241218	105900	28422785	2945	2945	2945	2945	0
584	20241218	105800	28422785	2945	2945	2945	2945	1
585	20241218	105700	28419840	2950	2950	2950	2950	0
586	20241218	105600	28419840	2950	2950	2950	2950	0
587	20241218	105500	28419840	2950	2950	2950	2950	0
588	20241218	105400	28419840	2950	2950	2950	2950	0
589	20241218	105300	28419840	2950	2950	2950	2950	1
590	20241218	105200	28416890	2950	2950	2950	2950	0
591	20241218	105100	28416890	2950	2950	2950	2950	150
592	20241218	105000	27974390	2945	2945	2945	2945	0
593	20241218	104900	27974390	2945	2950	2950	2945	3
594	20241218	104800	27965550	2950	2950	2950	2950	5
595	20241218	104700	27950800	2940	2940	2940	2940	124
596	20241218	104600	27586240	2945	2945	2945	2945	0
597	20241218	104500	27586240	2945	2945	2945	2945	1
598	20241218	104400	27583295	2950	2950	2950	2950	1
599	20241218	104300	27580345	2950	2950	2950	2950	0
600	20241218	104200	27580345	2950	2950	2950	2950	0
601	20241218	104100	27580345	2950	2950	2950	2950	0
602	20241218	104000	27580345	2950	2950	2950	2950	0
603	20241218	103900	27580345	2950	2950	2950	2950	5
604	20241218	103800	27565595	2945	2945	2945	2945	0
605	20241218	103700	27565595	2945	2945	2945	2945	0
606	20241218	103600	27565595	2945	2945	2945	2945	0
607	20241218	103500	27565595	2945	2945	2945	2945	0
608	20241218	103400	27565595	2945	2945	2945	2945	50
609	20241218	103300	27418345	2950	2950	2950	2950	0
610	20241218	103200	27418345	2950	2950	2950	2950	0
611	20241218	103100	27418345	2950	2950	2950	2950	0
612	20241218	103000	27418345	2950	2950	2950	2950	0
613	20241218	102900	27418345	2950	2950	2950	2950	0
614	20241218	102800	27418345	2950	2950	2950	2950	0
615	20241218	102700	27418345	2950	2950	2950	2950	0
616	20241218	102600	27418345	2950	2950	2950	2950	9
617	20241218	102500	27391795	2945	2945	2945	2945	10
618	20241218	102400	27362345	2945	2945	2945	2945	22
619	20241218	102300	27297555	2950	2950	2950	2950	0
620	20241218	102200	27297555	2950	2950	2950	2950	5
621	20241218	102100	27282805	2945	2945	2945	2945	5
622	20241218	102000	27268080	2950	2950	2950	2950	5
623	20241218	101900	27253330	2945	2945	2945	2945	0
624	20241218	101800	27253330	2945	2945	2945	2945	0
625	20241218	101700	27253330	2945	2945	2950	2945	779
626	20241218	101600	24959150	2950	2950	2950	2950	0
627	20241218	101500	24959150	2950	2945	2950	2945	433
628	20241218	101400	23683885	2930	2930	2930	2930	0
629	20241218	101300	23683885	2930	2930	2930	2930	0
630	20241218	101200	23683885	2930	2945	2945	2930	1155
631	20241218	101100	20294045	2950	2950	2950	2950	0
632	20241218	101000	20294045	2950	2950	2950	2950	0
633	20241218	100900	20294045	2950	2950	2950	2950	0
634	20241218	100800	20294045	2950	2950	2950	2950	0
635	20241218	100700	20294045	2950	2950	2950	2950	0
636	20241218	100600	20294045	2950	2950	2950	2950	0
637	20241218	100500	20294045	2950	2950	2950	2950	5
638	20241218	100400	20279295	2940	2940	2940	2940	18
639	20241218	100300	20226375	2935	2935	2935	2935	0
640	20241218	100200	20226375	2935	2955	2955	2935	388
641	20241218	100100	19086590	2950	2950	2950	2950	27
642	20241218	100000	19006940	2955	2955	2955	2955	0
643	20241218	095900	19006940	2955	2955	2955	2955	1
644	20241218	095800	19003985	2955	2955	2955	2955	10
645	20241218	095700	18974435	2950	2950	2950	2950	1
646	20241218	095600	18971485	2955	2955	2955	2955	0
647	20241218	095500	18971485	2955	2955	2955	2945	30
648	20241218	095400	18882855	2940	2945	2945	2940	23
649	20241218	095300	18815125	2955	2955	2955	2955	0
650	20241218	095200	18815125	2955	2955	2955	2955	0
651	20241218	095100	18815125	2955	2955	2955	2955	0
652	20241218	095000	18815125	2955	2955	2955	2955	0
653	20241218	094900	18815125	2955	2955	2955	2955	1
654	20241218	094800	18812170	2955	2955	2955	2955	5
655	20241218	094700	18797395	2940	2940	2940	2940	1
656	20241218	094600	18794455	2955	2955	2955	2955	0
657	20241218	094500	18794455	2955	2940	2955	2940	7
658	20241218	094400	18773800	2945	2945	2945	2945	0
659	20241218	094300	18773800	2945	2945	2945	2945	1
660	20241218	094200	18770855	2955	2955	2955	2955	9
661	20241218	094100	18744260	2955	2955	2955	2955	0
662	20241218	094000	18744260	2955	2955	2955	2955	0
663	20241218	093900	18744260	2955	2940	2955	2940	8
664	20241218	093800	18720665	2955	2955	2955	2955	0
665	20241218	093700	18720665	2955	2955	2955	2955	0
666	20241218	093600	18720665	2955	2955	2955	2955	5
667	20241218	093500	18705890	2945	2945	2945	2945	1
668	20241218	093400	18702945	2955	2955	2955	2955	0
669	20241218	093300	18702945	2955	2955	2955	2955	0
670	20241218	093200	18702945	2955	2955	2955	2955	0
671	20241218	093100	18702945	2955	2955	2955	2955	0
672	20241218	093000	18702945	2955	2955	2955	2955	5
673	20241218	092900	18688170	2950	2950	2950	2950	63
674	20241218	092800	18502320	2930	2930	2930	2930	0
675	20241218	092700	18502320	2930	2930	2930	2930	0
676	20241218	092600	18502320	2930	2930	2930	2930	0
677	20241218	092500	18502320	2930	2935	2935	2930	125
678	20241218	092400	18135980	2945	2945	2945	2945	10
679	20241218	092300	18106530	2945	2945	2945	2945	15
680	20241218	092200	18062355	2940	2940	2940	2940	0
681	20241218	092100	18062355	2940	2940	2950	2940	325
682	20241218	092000	17106805	2955	2955	2955	2955	0
683	20241218	091900	17106805	2955	2955	2955	2955	0
684	20241218	091800	17106805	2955	2955	2955	2955	0
685	20241218	091700	17106805	2955	2960	2960	2915	3390
686	20241218	091600	7168625	2970	2960	2970	2960	120
687	20241218	091500	6813395	2965	2965	2965	2965	0
688	20241218	091400	6813395	2965	2965	2965	2965	0
689	20241218	091300	6813395	2965	2965	2965	2965	0
690	20241218	091200	6813395	2965	2965	2965	2965	0
691	20241218	091100	6813395	2965	2965	2965	2965	0
692	20241218	091000	6813395	2965	2965	2965	2965	1
693	20241218	090900	6810430	2940	2940	2940	2940	0
694	20241218	090800	6810430	2940	2965	2965	2940	35
695	20241218	090700	6707405	2975	2975	2975	2975	0
696	20241218	090600	6707405	2975	2960	2975	2910	1505
697	20241218	090500	2306280	2980	2980	2980	2980	0
698	20241218	090400	2306280	2980	2980	2980	2980	0
699	20241218	090300	2306280	2980	2980	2980	2980	0
700	20241218	090200	2306280	2980	2980	2980	2980	20
701	20241218	090100	2246680	2980	2980	2980	2980	15
702	20241218	090000	2201980	2965	2980	2985	2965	739