KissMeData/151860/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	202800	216872815	5090	5090	5090	5090	964
3	20241218	202700	216872815	5090	5090	5090	5090	0
4	20241218	202600	216872815	5090	5090	5090	5090	0
5	20241218	202500	216872815	5090	5090	5090	5090	0
6	20241218	202400	216872815	5090	5090	5090	5090	0
7	20241218	202300	216872815	5090	5090	5090	5090	0
8	20241218	202200	216872815	5090	5090	5090	5090	0
9	20241218	202100	216872815	5090	5090	5090	5090	0
10	20241218	202000	216872815	5090	5090	5090	5090	0
11	20241218	201900	216872815	5090	5090	5090	5090	0
12	20241218	201800	216872815	5090	5090	5090	5090	0
13	20241218	201700	216872815	5090	5090	5090	5090	0
14	20241218	201600	216872815	5090	5090	5090	5090	0
15	20241218	201500	216872815	5090	5090	5090	5090	0
16	20241218	201400	216872815	5090	5090	5090	5090	0
17	20241218	201300	216872815	5090	5090	5090	5090	0
18	20241218	201200	216872815	5090	5090	5090	5090	0
19	20241218	201100	216872815	5090	5090	5090	5090	0
20	20241218	201000	216872815	5090	5090	5090	5090	0
21	20241218	200900	216872815	5090	5090	5090	5090	0
22	20241218	200800	216872815	5090	5090	5090	5090	0
23	20241218	200700	216872815	5090	5090	5090	5090	0
24	20241218	200600	216872815	5090	5090	5090	5090	0
25	20241218	200500	216872815	5090	5090	5090	5090	0
26	20241218	200400	216872815	5090	5090	5090	5090	0
27	20241218	200300	216872815	5090	5090	5090	5090	0
28	20241218	200200	216872815	5090	5090	5090	5090	0
29	20241218	200100	216872815	5090	5090	5090	5090	0
30	20241218	200000	216872815	5090	5090	5090	5090	0
31	20241218	195900	216872815	5090	5090	5090	5090	0
32	20241218	195800	216872815	5090	5090	5090	5090	964
33	20241218	195700	216872815	5090	5090	5090	5090	0
34	20241218	195600	216872815	5090	5090	5090	5090	0
35	20241218	195500	216872815	5090	5090	5090	5090	0
36	20241218	195400	216872815	5090	5090	5090	5090	0
37	20241218	195300	216872815	5090	5090	5090	5090	0
38	20241218	195200	216872815	5090	5090	5090	5090	0
39	20241218	195100	216872815	5090	5090	5090	5090	0
40	20241218	195000	216872815	5090	5090	5090	5090	0
41	20241218	194900	216872815	5090	5090	5090	5090	0
42	20241218	194800	216872815	5090	5090	5090	5090	0
43	20241218	194700	216872815	5090	5090	5090	5090	0
44	20241218	194600	216872815	5090	5090	5090	5090	0
45	20241218	194500	216872815	5090	5090	5090	5090	0
46	20241218	194400	216872815	5090	5090	5090	5090	0
47	20241218	194300	216872815	5090	5090	5090	5090	0
48	20241218	194200	216872815	5090	5090	5090	5090	0
49	20241218	194100	216872815	5090	5090	5090	5090	0
50	20241218	194000	216872815	5090	5090	5090	5090	0
51	20241218	193900	216872815	5090	5090	5090	5090	0
52	20241218	193800	216872815	5090	5090	5090	5090	0
53	20241218	193700	216872815	5090	5090	5090	5090	0
54	20241218	193600	216872815	5090	5090	5090	5090	0
55	20241218	193500	216872815	5090	5090	5090	5090	0
56	20241218	193400	216872815	5090	5090	5090	5090	0
57	20241218	193300	216872815	5090	5090	5090	5090	0
58	20241218	193200	216872815	5090	5090	5090	5090	0
59	20241218	193100	216872815	5090	5090	5090	5090	0
60	20241218	193000	216872815	5090	5090	5090	5090	0
61	20241218	192900	216872815	5090	5090	5090	5090	0
62	20241218	192800	216872815	5090	5090	5090	5090	964
63	20241218	192700	216872815	5090	5090	5090	5090	0
64	20241218	192600	216872815	5090	5090	5090	5090	0
65	20241218	192500	216872815	5090	5090	5090	5090	0
66	20241218	192400	216872815	5090	5090	5090	5090	0
67	20241218	192300	216872815	5090	5090	5090	5090	0
68	20241218	192200	216872815	5090	5090	5090	5090	0
69	20241218	192100	216872815	5090	5090	5090	5090	0
70	20241218	192000	216872815	5090	5090	5090	5090	0
71	20241218	191900	216872815	5090	5090	5090	5090	0
72	20241218	191800	216872815	5090	5090	5090	5090	0
73	20241218	191700	216872815	5090	5090	5090	5090	0
74	20241218	191600	216872815	5090	5090	5090	5090	0
75	20241218	191500	216872815	5090	5090	5090	5090	0
76	20241218	191400	216872815	5090	5090	5090	5090	0
77	20241218	191300	216872815	5090	5090	5090	5090	0
78	20241218	191200	216872815	5090	5090	5090	5090	0
79	20241218	191100	216872815	5090	5090	5090	5090	0
80	20241218	191000	216872815	5090	5090	5090	5090	0
81	20241218	190900	216872815	5090	5090	5090	5090	0
82	20241218	190800	216872815	5090	5090	5090	5090	0
83	20241218	190700	216872815	5090	5090	5090	5090	0
84	20241218	190600	216872815	5090	5090	5090	5090	0
85	20241218	190500	216872815	5090	5090	5090	5090	0
86	20241218	190400	216872815	5090	5090	5090	5090	0
87	20241218	190300	216872815	5090	5090	5090	5090	0
88	20241218	190200	216872815	5090	5090	5090	5090	0
89	20241218	190100	216872815	5090	5090	5090	5090	0
90	20241218	190000	216872815	5090	5090	5090	5090	0
91	20241218	185900	216872815	5090	5090	5090	5090	0
92	20241218	185800	216872815	5090	5090	5090	5090	964
93	20241218	185700	216872815	5090	5090	5090	5090	0
94	20241218	185600	216872815	5090	5090	5090	5090	0
95	20241218	185500	216872815	5090	5090	5090	5090	0
96	20241218	185400	216872815	5090	5090	5090	5090	0
97	20241218	185300	216872815	5090	5090	5090	5090	0
98	20241218	185200	216872815	5090	5090	5090	5090	0
99	20241218	185100	216872815	5090	5090	5090	5090	0
100	20241218	185000	216872815	5090	5090	5090	5090	0
101	20241218	184900	216872815	5090	5090	5090	5090	0
102	20241218	184800	216872815	5090	5090	5090	5090	0
103	20241218	184700	216872815	5090	5090	5090	5090	0
104	20241218	184600	216872815	5090	5090	5090	5090	0
105	20241218	184500	216872815	5090	5090	5090	5090	0
106	20241218	184400	216872815	5090	5090	5090	5090	0
107	20241218	184300	216872815	5090	5090	5090	5090	0
108	20241218	184200	216872815	5090	5090	5090	5090	0
109	20241218	184100	216872815	5090	5090	5090	5090	0
110	20241218	184000	216872815	5090	5090	5090	5090	0
111	20241218	183900	216872815	5090	5090	5090	5090	0
112	20241218	183800	216872815	5090	5090	5090	5090	0
113	20241218	183700	216872815	5090	5090	5090	5090	0
114	20241218	183600	216872815	5090	5090	5090	5090	0
115	20241218	183500	216872815	5090	5090	5090	5090	0
116	20241218	183400	216872815	5090	5090	5090	5090	0
117	20241218	183300	216872815	5090	5090	5090	5090	0
118	20241218	183200	216872815	5090	5090	5090	5090	0
119	20241218	183100	216872815	5090	5090	5090	5090	0
120	20241218	183000	216872815	5090	5090	5090	5090	0
121	20241218	182900	216872815	5090	5090	5090	5090	0
122	20241218	182800	216872815	5090	5090	5090	5090	964
123	20241218	182700	216872815	5090	5090	5090	5090	0
124	20241218	182600	216872815	5090	5090	5090	5090	0
125	20241218	182500	216872815	5090	5090	5090	5090	0
126	20241218	182400	216872815	5090	5090	5090	5090	0
127	20241218	182300	216872815	5090	5090	5090	5090	0
128	20241218	182200	216872815	5090	5090	5090	5090	0
129	20241218	182100	216872815	5090	5090	5090	5090	0
130	20241218	182000	216872815	5090	5090	5090	5090	0
131	20241218	181900	216872815	5090	5090	5090	5090	0
132	20241218	181800	216872815	5090	5090	5090	5090	0
133	20241218	181700	216872815	5090	5090	5090	5090	0
134	20241218	181600	216872815	5090	5090	5090	5090	0
135	20241218	181500	216872815	5090	5090	5090	5090	0
136	20241218	181400	216872815	5090	5090	5090	5090	0
137	20241218	181300	216872815	5090	5090	5090	5090	0
138	20241218	181200	216872815	5090	5090	5090	5090	0
139	20241218	181100	216872815	5090	5090	5090	5090	0
140	20241218	181000	216872815	5090	5090	5090	5090	0
141	20241218	180900	216872815	5090	5090	5090	5090	0
142	20241218	180800	216872815	5090	5090	5090	5090	0
143	20241218	180700	216872815	5090	5090	5090	5090	0
144	20241218	180600	216872815	5090	5090	5090	5090	0
145	20241218	180500	216872815	5090	5090	5090	5090	0
146	20241218	180400	216872815	5090	5090	5090	5090	0
147	20241218	180300	216872815	5090	5090	5090	5090	0
148	20241218	180200	216872815	5090	5090	5090	5090	0
149	20241218	180100	216872815	5090	5090	5090	5090	0
150	20241218	180000	216872815	5090	5090	5090	5090	0
151	20241218	175900	216872815	5090	5090	5090	5090	0
152	20241218	175800	216872815	5090	5090	5090	5090	964
153	20241218	175700	216872815	5090	5090	5090	5090	0
154	20241218	175600	216872815	5090	5090	5090	5090	0
155	20241218	175500	216872815	5090	5090	5090	5090	0
156	20241218	175400	216872815	5090	5090	5090	5090	0
157	20241218	175300	216872815	5090	5090	5090	5090	0
158	20241218	175200	216872815	5090	5090	5090	5090	0
159	20241218	175100	216872815	5090	5090	5090	5090	0
160	20241218	175000	216872815	5090	5090	5090	5090	0
161	20241218	174900	216872815	5090	5090	5090	5090	0
162	20241218	174800	216872815	5090	5090	5090	5090	0
163	20241218	174700	216872815	5090	5090	5090	5090	0
164	20241218	174600	216872815	5090	5090	5090	5090	0
165	20241218	174500	216872815	5090	5090	5090	5090	0
166	20241218	174400	216872815	5090	5090	5090	5090	0
167	20241218	174300	216872815	5090	5090	5090	5090	0
168	20241218	174200	216872815	5090	5090	5090	5090	0
169	20241218	174100	216872815	5090	5090	5090	5090	0
170	20241218	174000	216872815	5090	5090	5090	5090	0
171	20241218	173900	216872815	5090	5090	5090	5090	0
172	20241218	173800	216872815	5090	5090	5090	5090	0
173	20241218	173700	216872815	5090	5090	5090	5090	0
174	20241218	173600	216872815	5090	5090	5090	5090	0
175	20241218	173500	216872815	5090	5090	5090	5090	0
176	20241218	173400	216872815	5090	5090	5090	5090	0
177	20241218	173300	216872815	5090	5090	5090	5090	0
178	20241218	173200	216872815	5090	5090	5090	5090	0
179	20241218	173100	216872815	5090	5090	5090	5090	0
180	20241218	173000	216872815	5090	5090	5090	5090	0
181	20241218	172900	216872815	5090	5090	5090	5090	0
182	20241218	172800	216872815	5090	5090	5090	5090	964
183	20241218	172700	216872815	5090	5090	5090	5090	0
184	20241218	172600	216872815	5090	5090	5090	5090	0
185	20241218	172500	216872815	5090	5090	5090	5090	0
186	20241218	172400	216872815	5090	5090	5090	5090	0
187	20241218	172300	216872815	5090	5090	5090	5090	0
188	20241218	172200	216872815	5090	5090	5090	5090	0
189	20241218	172100	216872815	5090	5090	5090	5090	0
190	20241218	172000	216872815	5090	5090	5090	5090	0
191	20241218	171900	216872815	5090	5090	5090	5090	0
192	20241218	171800	216872815	5090	5090	5090	5090	0
193	20241218	171700	216872815	5090	5090	5090	5090	0
194	20241218	171600	216872815	5090	5090	5090	5090	0
195	20241218	171500	216872815	5090	5090	5090	5090	0
196	20241218	171400	216872815	5090	5090	5090	5090	0
197	20241218	171300	216872815	5090	5090	5090	5090	0
198	20241218	171200	216872815	5090	5090	5090	5090	0
199	20241218	171100	216872815	5090	5090	5090	5090	0
200	20241218	171000	216872815	5090	5090	5090	5090	0
201	20241218	170900	216872815	5090	5090	5090	5090	0
202	20241218	170800	216872815	5090	5090	5090	5090	0
203	20241218	170700	216872815	5090	5090	5090	5090	0
204	20241218	170600	216872815	5090	5090	5090	5090	0
205	20241218	170500	216872815	5090	5090	5090	5090	0
206	20241218	170400	216872815	5090	5090	5090	5090	0
207	20241218	170300	216872815	5090	5090	5090	5090	0
208	20241218	170200	216872815	5090	5090	5090	5090	0
209	20241218	170100	216872815	5090	5090	5090	5090	0
210	20241218	170000	216872815	5090	5090	5090	5090	0
211	20241218	165900	216872815	5090	5090	5090	5090	0
212	20241218	165800	216872815	5090	5090	5090	5090	964
213	20241218	165700	216872815	5090	5090	5090	5090	0
214	20241218	165600	216872815	5090	5090	5090	5090	0
215	20241218	165500	216872815	5090	5090	5090	5090	0
216	20241218	165400	216872815	5090	5090	5090	5090	0
217	20241218	165300	216872815	5090	5090	5090	5090	0
218	20241218	165200	216872815	5090	5090	5090	5090	0
219	20241218	165100	216872815	5090	5090	5090	5090	0
220	20241218	165000	216872815	5090	5090	5090	5090	0
221	20241218	164900	216872815	5090	5090	5090	5090	0
222	20241218	164800	216872815	5090	5090	5090	5090	0
223	20241218	164700	216872815	5090	5090	5090	5090	0
224	20241218	164600	216872815	5090	5090	5090	5090	0
225	20241218	164500	216872815	5090	5090	5090	5090	0
226	20241218	164400	216872815	5090	5090	5090	5090	0
227	20241218	164300	216872815	5090	5090	5090	5090	0
228	20241218	164200	216872815	5090	5090	5090	5090	0
229	20241218	164100	216872815	5090	5090	5090	5090	0
230	20241218	164000	216872815	5090	5090	5090	5090	0
231	20241218	163900	216872815	5090	5090	5090	5090	0
232	20241218	163800	216872815	5090	5090	5090	5090	0
233	20241218	163700	216872815	5090	5090	5090	5090	0
234	20241218	163600	216872815	5090	5090	5090	5090	0
235	20241218	163500	216872815	5090	5090	5090	5090	0
236	20241218	163400	216872815	5090	5090	5090	5090	0
237	20241218	163300	216872815	5090	5090	5090	5090	0
238	20241218	163200	216872815	5090	5090	5090	5090	0
239	20241218	163100	216872815	5090	5090	5090	5090	0
240	20241218	163000	216872815	5090	5090	5090	5090	0
241	20241218	162900	216872815	5090	5090	5090	5090	0
242	20241218	162800	216872815	5090	5090	5090	5090	964
243	20241218	162700	216872815	5090	5090	5090	5090	0
244	20241218	162600	216872815	5090	5090	5090	5090	0
245	20241218	162500	216872815	5090	5090	5090	5090	0
246	20241218	162400	216872815	5090	5090	5090	5090	0
247	20241218	162300	216872815	5090	5090	5090	5090	0
248	20241218	162200	216872815	5090	5090	5090	5090	0
249	20241218	162100	216872815	5090	5090	5090	5090	0
250	20241218	162000	216872815	5090	5090	5090	5090	0
251	20241218	161900	216872815	5090	5090	5090	5090	0
252	20241218	161800	216872815	5090	5090	5090	5090	0
253	20241218	161700	216872815	5090	5090	5090	5090	0
254	20241218	161600	216872815	5090	5090	5090	5090	0
255	20241218	161500	216872815	5090	5090	5090	5090	0
256	20241218	161400	216872815	5090	5090	5090	5090	0
257	20241218	161300	216872815	5090	5090	5090	5090	0
258	20241218	161200	216872815	5090	5090	5090	5090	0
259	20241218	161100	216872815	5090	5090	5090	5090	0
260	20241218	161000	216872815	5090	5090	5090	5090	0
261	20241218	160900	216872815	5090	5090	5090	5090	0
262	20241218	160800	216872815	5090	5090	5090	5090	0
263	20241218	160700	216872815	5090	5090	5090	5090	0
264	20241218	160600	216872815	5090	5090	5090	5090	0
265	20241218	160500	216872815	5090	5090	5090	5090	0
266	20241218	160400	216872815	5090	5090	5090	5090	0
267	20241218	160300	216872815	5090	5090	5090	5090	0
268	20241218	160200	216872815	5090	5090	5090	5090	0
269	20241218	160100	216872815	5090	5090	5090	5090	0
270	20241218	160000	216872815	5090	5090	5090	5090	0
271	20241218	155900	216872815	5090	5090	5090	5090	0
272	20241218	155800	216872815	5090	5090	5090	5090	964
273	20241218	155700	216872815	5090	5090	5090	5090	0
274	20241218	155600	216872815	5090	5090	5090	5090	0
275	20241218	155500	216872815	5090	5090	5090	5090	0
276	20241218	155400	216872815	5090	5090	5090	5090	0
277	20241218	155300	216872815	5090	5090	5090	5090	0
278	20241218	155200	216872815	5090	5090	5090	5090	0
279	20241218	155100	216872815	5090	5090	5090	5090	0
280	20241218	155000	216872815	5090	5090	5090	5090	0
281	20241218	154900	216872815	5090	5090	5090	5090	0
282	20241218	154800	216872815	5090	5090	5090	5090	0
283	20241218	154700	216872815	5090	5090	5090	5090	0
284	20241218	154600	216872815	5090	5090	5090	5090	0
285	20241218	154500	216872815	5090	5090	5090	5090	0
286	20241218	154400	216872815	5090	5090	5090	5090	0
287	20241218	154300	216872815	5090	5090	5090	5090	0
288	20241218	154200	216872815	5090	5090	5090	5090	0
289	20241218	154100	216872815	5090	5090	5090	5090	0
290	20241218	154000	216872815	5090	5090	5090	5090	0
291	20241218	153900	216872815	5090	5090	5090	5090	0
292	20241218	153800	216872815	5090	5090	5090	5090	0
293	20241218	153700	216872815	5090	5090	5090	5090	0
294	20241218	153600	216872815	5090	5090	5090	5090	0
295	20241218	153500	216872815	5090	5090	5090	5090	0
296	20241218	153400	216872815	5090	5090	5090	5090	0
297	20241218	153300	216872815	5090	5090	5090	5090	0
298	20241218	153200	216872815	5090	5090	5090	5090	0
299	20241218	153100	216872815	5090	5090	5090	5090	0
300	20241218	153000	216872815	5090	5090	5090	5090	964
301	20241218	152900	211966055	5100	5100	5100	5100	0
302	20241218	152800	211966055	5100	5100	5100	5100	0
303	20241218	152700	211966055	5100	5100	5100	5100	0
304	20241218	152600	211966055	5100	5100	5100	5100	0
305	20241218	152500	211966055	5100	5100	5100	5100	0
306	20241218	152400	211966055	5100	5100	5100	5100	0
307	20241218	152300	211966055	5100	5100	5100	5100	0
308	20241218	152200	211966055	5100	5100	5100	5100	0
309	20241218	152100	211966055	5100	5100	5100	5100	0
310	20241218	152000	211966055	5100	5100	5100	5100	0
311	20241218	151900	211966055	5100	5080	5100	5080	340
312	20241218	151800	210232115	5100	5100	5100	5100	15
313	20241218	151700	210155615	5100	5100	5100	5080	355
314	20241218	151600	208350675	5100	5100	5100	5080	369
315	20241218	151500	206475065	5100	5100	5100	5100	12
316	20241218	151400	206413865	5080	5080	5080	5080	5
317	20241218	151300	206388465	5100	5100	5100	5100	47
318	20241218	151200	206148765	5100	5100	5100	5080	352
319	20241218	151100	204357165	5090	5100	5100	5090	237
320	20241218	151000	203148625	5100	5090	5100	5090	267
321	20241218	150900	201788235	5100	5090	5100	5080	350
322	20241218	150800	200006705	5090	5080	5090	5080	2547
323	20241218	150700	187054075	5080	5080	5080	5080	284
324	20241218	150600	185611355	5080	5080	5080	5080	0
325	20241218	150500	185611355	5080	5080	5080	5080	0
326	20241218	150400	185611355	5080	5080	5080	5070	138
327	20241218	150300	184911675	5070	5070	5070	5070	329
328	20241218	150200	183243645	5080	5080	5080	5080	4
329	20241218	150100	183223325	5080	5080	5080	5080	39
330	20241218	150000	183025205	5080	5080	5080	5080	3
331	20241218	145900	183009965	5080	5080	5080	5070	30
332	20241218	145800	182857575	5080	5080	5080	5080	0
333	20241218	145700	182857575	5080	5080	5080	5080	0
334	20241218	145600	182857575	5080	5080	5080	5080	40
335	20241218	145500	182654375	5080	5080	5080	5080	0
336	20241218	145400	182654375	5080	5080	5080	5080	1
337	20241218	145300	182649295	5080	5070	5080	5070	46
338	20241218	145200	182416065	5080	5070	5080	5070	222
339	20241218	145100	181289345	5070	5070	5070	5070	69
340	20241218	145000	180939515	5080	5070	5080	5070	184
341	20241218	144900	180006615	5080	5080	5080	5080	2
342	20241218	144800	179996455	5080	5070	5080	5070	27
343	20241218	144700	179859555	5080	5080	5080	5080	0
344	20241218	144600	179859555	5080	5080	5080	5080	0
345	20241218	144500	179859555	5080	5070	5080	5070	55
346	20241218	144400	179580695	5070	5080	5080	5070	48
347	20241218	144300	179337035	5080	5080	5080	5080	3
348	20241218	144200	179321795	5080	5070	5080	5070	59
349	20241218	144100	179022655	5080	5080	5080	5080	0
350	20241218	144000	179022655	5080	5080	5080	5080	1
351	20241218	143900	179017575	5070	5080	5080	5070	52
352	20241218	143800	178753425	5070	5070	5070	5070	66
353	20241218	143700	178418805	5080	5080	5080	5080	0
354	20241218	143600	178418805	5080	5080	5080	5080	0
355	20241218	143500	178418805	5080	5080	5080	5080	0
356	20241218	143400	178418805	5080	5080	5080	5080	0
357	20241218	143300	178418805	5080	5070	5080	5070	2
358	20241218	143200	178408655	5080	5080	5080	5080	0
359	20241218	143100	178408655	5080	5080	5080	5080	62
360	20241218	143000	178093695	5070	5070	5070	5070	0
361	20241218	142900	178093695	5070	5070	5070	5070	0
362	20241218	142800	178093695	5070	5070	5070	5070	5
363	20241218	142700	178068345	5080	5080	5080	5080	0
364	20241218	142600	178068345	5080	5080	5080	5080	0
365	20241218	142500	178068345	5080	5080	5080	5080	1586
366	20241218	142400	170011465	5080	5080	5080	5080	0
367	20241218	142300	170011465	5080	5080	5080	5080	2
368	20241218	142200	170001305	5080	5080	5080	5080	0
369	20241218	142100	170001305	5080	5080	5080	5080	0
370	20241218	142000	170001305	5080	5060	5080	5060	774
371	20241218	141900	166082345	5070	5070	5070	5070	0
372	20241218	141800	166082345	5070	5070	5070	5070	0
373	20241218	141700	166082345	5070	5070	5070	5070	551
374	20241218	141600	163288775	5070	5070	5070	5070	0
375	20241218	141500	163288775	5070	5070	5070	5070	168
376	20241218	141400	162437015	5070	5070	5070	5070	5
377	20241218	141300	162411665	5070	5070	5070	5070	0
378	20241218	141200	162411665	5070	5070	5070	5070	197
379	20241218	141100	161412875	5070	5060	5070	5060	5
380	20241218	141000	161387565	5070	5070	5070	5070	0
381	20241218	140900	161387565	5070	5070	5070	5070	1
382	20241218	140800	161382495	5060	5060	5060	5060	47
383	20241218	140700	161144675	5070	5070	5070	5070	0
384	20241218	140600	161144675	5070	5060	5070	5060	26
385	20241218	140500	161013105	5070	5070	5070	5070	0
386	20241218	140400	161013105	5070	5070	5070	5070	0
387	20241218	140300	161013105	5070	5070	5070	5070	0
388	20241218	140200	161013105	5070	5060	5070	5060	23
389	20241218	140100	160896705	5060	5060	5060	5060	0
390	20241218	140000	160896705	5060	5060	5060	5060	0
391	20241218	135900	160896705	5060	5060	5060	5060	100
392	20241218	135800	160390705	5070	5070	5070	5070	10
393	20241218	135700	160340005	5070	5070	5070	5060	195
394	20241218	135600	159353255	5070	5070	5070	5070	0
395	20241218	135500	159353255	5070	5070	5070	5070	0
396	20241218	135400	159353255	5070	5070	5070	5070	0
397	20241218	135300	159353255	5070	5070	5070	5070	0
398	20241218	135200	159353255	5070	5070	5070	5070	0
399	20241218	135100	159353255	5070	5070	5070	5070	0
400	20241218	135000	159353255	5070	5070	5070	5070	22
401	20241218	134900	159241715	5070	5070	5070	5070	6
402	20241218	134800	159211295	5070	5070	5070	5070	0
403	20241218	134700	159211295	5070	5070	5070	5070	0
404	20241218	134600	159211295	5070	5070	5070	5070	1
405	20241218	134500	159206225	5030	5030	5030	5030	0
406	20241218	134400	159206225	5030	5030	5030	5030	0
407	20241218	134300	159206225	5030	5030	5030	5030	0
408	20241218	134200	159206225	5030	5030	5030	5030	1
409	20241218	134100	159201195	5070	5070	5070	5070	0
410	20241218	134000	159201195	5070	5030	5070	5030	694
411	20241218	133900	155695795	5050	5050	5050	5050	343
412	20241218	133800	153963645	5070	5070	5070	5070	0
413	20241218	133700	153963645	5070	5070	5070	5070	0
414	20241218	133600	153963645	5070	5060	5070	5060	167
415	20241218	133500	153118595	5060	5060	5060	5060	249
416	20241218	133400	151858655	5070	5070	5070	5070	0
417	20241218	133300	151858655	5070	5070	5070	5070	0
418	20241218	133200	151858655	5070	5070	5070	5070	2
419	20241218	133100	151848515	5070	5070	5070	5070	90
420	20241218	133000	151392215	5070	5070	5070	5060	8
421	20241218	132900	151351705	5070	5060	5070	5060	147
422	20241218	132800	150607855	5070	5070	5070	5070	0
423	20241218	132700	150607855	5070	5060	5070	5060	11
424	20241218	132600	150552145	5070	5060	5070	5060	28
425	20241218	132500	150410365	5060	5060	5060	5060	0
426	20241218	132400	150410365	5060	5060	5060	5060	3
427	20241218	132300	150395185	5060	5060	5060	5060	0
428	20241218	132200	150395185	5060	5060	5060	5060	0
429	20241218	132100	150395185	5060	5060	5060	5060	5
430	20241218	132000	150369885	5060	5060	5060	5060	0
431	20241218	131900	150369885	5060	5060	5060	5050	135
432	20241218	131800	149687555	5070	5070	5070	5070	0
433	20241218	131700	149687555	5070	5060	5070	5060	2960
434	20241218	131600	134680365	5080	5080	5080	5080	1
435	20241218	131500	134675285	5080	5040	5080	5040	401
436	20241218	131400	132654205	5080	5080	5080	5080	0
437	20241218	131300	132654205	5080	5080	5080	5050	60
438	20241218	131200	132351145	5040	5040	5090	5040	2279
439	20241218	131100	120791745	5040	5040	5040	5040	0
440	20241218	131000	120791745	5040	5040	5040	5040	0
441	20241218	130900	120791745	5040	5040	5040	5040	1
442	20241218	130800	120786705	5030	5030	5030	5030	0
443	20241218	130700	120786705	5030	5040	5040	5030	33
444	20241218	130600	120620675	5040	5040	5040	5040	0
445	20241218	130500	120620675	5040	5040	5040	5040	0
446	20241218	130400	120620675	5040	5040	5040	5040	2
447	20241218	130300	120610595	5030	5030	5030	5030	1
448	20241218	130200	120605565	5040	5040	5040	5040	0
449	20241218	130100	120605565	5040	5030	5040	5030	30
450	20241218	130000	120454655	5050	5050	5050	5050	613
451	20241218	125900	117359005	5060	5060	5060	5060	0
452	20241218	125800	117359005	5060	5060	5060	5060	0
453	20241218	125700	117359005	5060	5060	5060	5060	0
454	20241218	125600	117359005	5060	5060	5060	5060	0
455	20241218	125500	117359005	5060	5060	5060	5060	0
456	20241218	125400	117359005	5060	5060	5060	5060	1
457	20241218	125300	117353945	5050	5050	5050	5050	996
458	20241218	125200	112324145	5050	5050	5050	5050	1
459	20241218	125100	112319095	5040	5040	5040	5040	1446
460	20241218	125000	105031255	5030	5030	5030	5030	0
461	20241218	124900	105031255	5030	5030	5030	5020	1218
462	20241218	124800	98904815	5020	5020	5020	5020	19
463	20241218	124700	98809435	5010	5020	5020	5010	7
464	20241218	124600	98774355	5010	5010	5010	5010	0
465	20241218	124500	98774355	5010	5010	5010	5010	155
466	20241218	124400	97997805	5020	5020	5020	5020	0
467	20241218	124300	97997805	5020	5020	5020	5020	180
468	20241218	124200	97094205	5020	5020	5020	5020	0
469	20241218	124100	97094205	5020	5020	5020	5020	0
470	20241218	124000	97094205	5020	5020	5020	5020	50
471	20241218	123900	96843205	5030	5030	5030	5030	0
472	20241218	123800	96843205	5030	5030	5030	5030	0
473	20241218	123700	96843205	5030	5030	5030	5030	0
474	20241218	123600	96843205	5030	5030	5030	5030	0
475	20241218	123500	96843205	5030	5030	5030	5030	0
476	20241218	123400	96843205	5030	5030	5030	5030	0
477	20241218	123300	96843205	5030	5030	5030	5030	0
478	20241218	123200	96843205	5030	5030	5030	5030	83
479	20241218	123100	96425715	5030	5030	5030	5030	58
480	20241218	123000	96133975	5010	5010	5010	5010	0
481	20241218	122900	96133975	5010	5010	5010	5010	0
482	20241218	122800	96133975	5010	5020	5020	5010	55
483	20241218	122700	95857995	5030	5030	5030	5030	0
484	20241218	122600	95857995	5030	5030	5030	5030	0
485	20241218	122500	95857995	5030	5030	5030	5030	0
486	20241218	122400	95857995	5030	5030	5030	5030	0
487	20241218	122300	95857995	5030	5030	5030	5030	0
488	20241218	122200	95857995	5030	5030	5030	5030	0
489	20241218	122100	95857995	5030	5030	5030	5030	0
490	20241218	122000	95857995	5030	5030	5030	5030	0
491	20241218	121900	95857995	5030	5030	5030	5030	41
492	20241218	121800	95651765	5030	5030	5030	5030	75
493	20241218	121700	95274515	5030	5030	5030	5030	0
494	20241218	121600	95274515	5030	5030	5030	5030	0
495	20241218	121500	95274515	5030	5030	5030	5030	0
496	20241218	121400	95274515	5030	5030	5030	5030	0
497	20241218	121300	95274515	5030	5030	5030	5030	0
498	20241218	121200	95274515	5030	5030	5030	5030	0
499	20241218	121100	95274515	5030	5030	5030	5030	0
500	20241218	121000	95274515	5030	5030	5030	5030	0
501	20241218	120900	95274515	5030	5030	5030	5030	0
502	20241218	120800	95274515	5030	5010	5030	5010	982
503	20241218	120700	90354585	5030	5030	5030	5030	1
504	20241218	120600	90349555	5010	5010	5010	5010	25
505	20241218	120500	90224305	5010	5010	5010	5010	8
506	20241218	120400	90184225	5030	5030	5030	5030	29
507	20241218	120300	90038355	5030	5030	5030	5030	0
508	20241218	120200	90038355	5030	5030	5030	5030	0
509	20241218	120100	90038355	5030	5030	5030	5030	0
510	20241218	120000	90038355	5030	5030	5030	5030	0
511	20241218	115900	90038355	5030	5030	5030	5030	0
512	20241218	115800	90038355	5030	5030	5030	5020	3
513	20241218	115700	90023275	5020	5030	5030	5020	49
514	20241218	115600	89777005	5010	5010	5010	5010	3
515	20241218	115500	89761975	5010	5010	5010	5010	1
516	20241218	115400	89756965	5030	5030	5030	5030	0
517	20241218	115300	89756965	5030	5030	5030	5030	0
518	20241218	115200	89756965	5030	5030	5030	5030	0
519	20241218	115100	89756965	5030	5030	5030	5030	1
520	20241218	115000	89751935	5010	5010	5010	5010	40
521	20241218	114900	89551535	5030	5030	5030	5030	0
522	20241218	114800	89551535	5030	5030	5030	5030	0
523	20241218	114700	89551535	5030	5030	5030	5030	0
524	20241218	114600	89551535	5030	5030	5030	5030	18
525	20241218	114500	89460995	5030	5030	5030	5030	0
526	20241218	114400	89460995	5030	5030	5030	5030	0
527	20241218	114300	89460995	5030	5030	5030	5030	0
528	20241218	114200	89460995	5030	5030	5030	5030	0
529	20241218	114100	89460995	5030	5030	5030	5030	1
530	20241218	114000	89455965	5030	5030	5030	5030	1
531	20241218	113900	89450935	5030	5020	5030	5020	31
532	20241218	113800	89295305	5030	5030	5030	5030	0
533	20241218	113700	89295305	5030	5030	5030	5030	0
534	20241218	113600	89295305	5030	5030	5030	5030	0
535	20241218	113500	89295305	5030	5030	5030	5030	0
536	20241218	113400	89295305	5030	5030	5030	5030	0
537	20241218	113300	89295305	5030	5030	5030	5030	0
538	20241218	113200	89295305	5030	5020	5030	5020	51
539	20241218	113100	89039275	5020	5020	5020	5020	0
540	20241218	113000	89039275	5020	5020	5020	5020	9
541	20241218	112900	88994095	5020	5010	5020	5010	1109
542	20241218	112800	83426925	5000	5000	5000	5000	1799
543	20241218	112700	74431925	5000	5000	5000	5000	100
544	20241218	112600	73931925	5020	5020	5020	5020	0
545	20241218	112500	73931925	5020	5020	5020	5020	20
546	20241218	112400	73831525	5020	5020	5020	5020	0
547	20241218	112300	73831525	5020	5020	5020	5020	8
548	20241218	112200	73791365	5020	5020	5020	5020	50
549	20241218	112100	73540365	5020	5020	5020	5020	0
550	20241218	112000	73540365	5020	5020	5020	5020	0
551	20241218	111900	73540365	5020	5020	5020	5020	0
552	20241218	111800	73540365	5020	5020	5020	5020	0
553	20241218	111700	73540365	5020	5020	5020	5020	0
554	20241218	111600	73540365	5020	5020	5020	5020	1
555	20241218	111500	73535345	5020	5020	5020	5020	18
556	20241218	111400	73444985	5020	5020	5020	5020	0
557	20241218	111300	73444985	5020	5020	5020	5020	0
558	20241218	111200	73444985	5020	5020	5020	5020	0
559	20241218	111100	73444985	5020	5020	5020	5020	0
560	20241218	111000	73444985	5020	5020	5020	5020	1
561	20241218	110900	73439965	5020	5000	5020	5000	102
562	20241218	110800	72929925	5020	5020	5020	5020	0
563	20241218	110700	72929925	5020	5020	5020	5020	1011
564	20241218	110600	67854705	5020	5020	5020	5020	0
565	20241218	110500	67854705	5020	5020	5020	5020	0
566	20241218	110400	67854705	5020	5020	5020	5020	0
567	20241218	110300	67854705	5020	5020	5020	5020	0
568	20241218	110200	67854705	5020	5020	5020	5020	0
569	20241218	110100	67854705	5020	5010	5020	5010	51
570	20241218	110000	67599175	5010	5010	5010	5010	1000
571	20241218	105900	62589175	5020	5020	5020	5020	114
572	20241218	105800	62016895	5020	5020	5020	5020	0
573	20241218	105700	62016895	5020	5020	5020	5020	1
574	20241218	105600	62011875	5010	5010	5010	5010	0
575	20241218	105500	62011875	5010	5010	5010	5010	178
576	20241218	105400	61120095	5010	5010	5010	5010	0
577	20241218	105300	61120095	5010	5010	5010	5010	0
578	20241218	105200	61120095	5010	5010	5010	5010	1
579	20241218	105100	61115085	5010	5010	5010	5010	221
580	20241218	105000	60007875	5010	5010	5010	5010	827
581	20241218	104900	55864605	5000	5000	5000	5000	0
582	20241218	104800	55864605	5000	5000	5000	5000	27
583	20241218	104700	55729605	5010	5010	5010	5010	0
584	20241218	104600	55729605	5010	5010	5010	5010	0
585	20241218	104500	55729605	5010	5010	5010	5010	0
586	20241218	104400	55729605	5010	5010	5010	5010	1
587	20241218	104300	55724595	5010	5010	5010	5010	1
588	20241218	104200	55719585	5000	5000	5000	5000	3
589	20241218	104100	55704585	5000	5000	5000	5000	14
590	20241218	104000	55634585	5000	5000	5000	5000	20
591	20241218	103900	55534585	5000	5000	5000	5000	0
592	20241218	103800	55534585	5000	5000	5000	5000	0
593	20241218	103700	55534585	5000	5000	5000	5000	0
594	20241218	103600	55534585	5000	5000	5000	5000	0
595	20241218	103500	55534585	5000	5000	5000	5000	0
596	20241218	103400	55534585	5000	5000	5000	5000	0
597	20241218	103300	55534585	5000	5000	5000	5000	0
598	20241218	103200	55534585	5000	5000	5000	5000	0
599	20241218	103100	55534585	5000	5000	5000	5000	94
600	20241218	103000	55064585	5020	5010	5020	5010	30
601	20241218	102900	54913995	5020	5020	5020	5020	33
602	20241218	102800	54748335	5020	5020	5020	5020	10
603	20241218	102700	54698135	5020	5030	5030	5020	147
604	20241218	102600	53960185	5020	5020	5020	5020	7
605	20241218	102500	53925045	5030	5020	5030	5020	50
606	20241218	102400	53673835	5040	5040	5040	5040	0
607	20241218	102300	53673835	5040	5040	5040	5040	0
608	20241218	102200	53673835	5040	5030	5040	5030	38
609	20241218	102100	53482335	5040	5040	5040	5040	0
610	20241218	102000	53482335	5040	5040	5040	5040	0
611	20241218	101900	53482335	5040	5040	5040	5040	29
612	20241218	101800	53336175	5040	5020	5040	5020	139
613	20241218	101700	52637155	5020	5020	5020	5020	0
614	20241218	101600	52637155	5020	5020	5020	5020	100
615	20241218	101500	52135155	5020	5020	5020	5020	25
616	20241218	101400	52009655	5020	5020	5020	5020	0
617	20241218	101300	52009655	5020	5020	5020	5020	13
618	20241218	101200	51944395	5030	5030	5030	5030	1
619	20241218	101100	51939365	5020	5020	5020	5020	0
620	20241218	101000	51939365	5020	5020	5020	5020	0
621	20241218	100900	51939365	5020	5020	5020	5020	0
622	20241218	100800	51939365	5020	5020	5020	5020	176
623	20241218	100700	51055845	5020	5020	5020	5020	1
624	20241218	100600	51050825	5020	5020	5020	5020	2
625	20241218	100500	51040785	5020	5020	5020	5020	1
626	20241218	100400	51035765	5030	5040	5040	4990	1003
627	20241218	100300	46025350	5040	5040	5040	5040	0
628	20241218	100200	46025350	5040	5030	5040	5030	68
629	20241218	100100	45683210	5030	5030	5030	5030	2
630	20241218	100000	45673150	5040	5040	5040	5040	0
631	20241218	095900	45673150	5040	5040	5040	5040	0
632	20241218	095800	45673150	5040	5040	5040	5040	0
633	20241218	095700	45673150	5040	5040	5040	5040	1
634	20241218	095600	45668110	5040	5040	5040	5040	0
635	20241218	095500	45668110	5040	5040	5040	5040	0
636	20241218	095400	45668110	5040	5040	5040	5040	0
637	20241218	095300	45668110	5040	5000	5040	5000	125
638	20241218	095200	45040710	5040	5030	5040	5030	3
639	20241218	095100	45025600	5040	5040	5040	5040	0
640	20241218	095000	45025600	5040	5040	5040	5040	0
641	20241218	094900	45025600	5040	5040	5040	5040	0
642	20241218	094800	45025600	5040	5040	5040	5040	0
643	20241218	094700	45025600	5040	5040	5040	5040	0
644	20241218	094600	45025600	5040	5020	5040	5020	347
645	20241218	094500	43283260	5020	5020	5020	5020	10
646	20241218	094400	43233060	4995	5040	5040	4995	1022
647	20241218	094300	38126695	5040	5030	5040	5030	60
648	20241218	094200	37824875	5030	5030	5030	5030	5
649	20241218	094100	37799725	5030	5030	5030	5030	5
650	20241218	094000	37774575	5030	5030	5030	5030	0
651	20241218	093900	37774575	5030	5000	5030	5000	82
652	20241218	093800	37364545	5040	5040	5040	5040	0
653	20241218	093700	37364545	5040	5010	5040	5010	104
654	20241218	093600	36843415	5040	5040	5040	5040	0
655	20241218	093500	36843415	5040	5040	5040	5040	4
656	20241218	093400	36823255	5010	5040	5040	5010	725
657	20241218	093300	33190035	5050	5050	5050	5050	15
658	20241218	093200	33114285	5050	5050	5050	5050	0
659	20241218	093100	33114285	5050	5050	5050	5050	0
660	20241218	093000	33114285	5050	5050	5050	5050	90
661	20241218	092900	32659785	5050	5020	5050	5020	46
662	20241218	092800	32428565	5050	5050	5050	5050	52
663	20241218	092700	32165965	5060	5030	5060	5030	277
664	20241218	092600	30772625	5060	5060	5060	5060	0
665	20241218	092500	30772625	5060	5010	5060	5010	1027
666	20241218	092400	25618065	5020	5020	5020	5020	100
667	20241218	092300	25116065	5020	5020	5020	5020	122
668	20241218	092200	24503625	5040	5040	5040	5040	64
669	20241218	092100	24181065	5050	5050	5050	5050	6
670	20241218	092000	24150765	5050	5020	5050	5020	426
671	20241218	091900	22008215	5060	5050	5060	5050	42
672	20241218	091800	21795895	5060	5050	5060	5050	10
673	20241218	091700	21745315	5060	5060	5060	5060	32
674	20241218	091600	21583395	5070	5060	5070	5060	44
675	20241218	091500	21360735	5070	5070	5070	5070	0
676	20241218	091400	21360735	5070	5060	5070	5060	826
677	20241218	091300	17181165	5060	5050	5060	5050	797
678	20241218	091200	13156295	5050	5030	5050	5030	262
679	20241218	091100	11837175	4990	5030	5030	4990	11
680	20241218	091000	11782165	5020	5010	5030	5010	937
681	20241218	090900	7077035	5020	5020	5020	5020	0
682	20241218	090800	7077035	5020	5020	5020	5020	0
683	20241218	090700	7077035	5020	5020	5020	5020	22
684	20241218	090600	6966595	5020	5020	5020	5020	1
685	20241218	090500	6961575	5010	5010	5010	5010	0
686	20241218	090400	6961575	5010	5010	5010	5010	599
687	20241218	090300	3960585	5010	4975	5010	4970	623
688	20241218	090200	863070	5010	5020	5020	5010	57
689	20241218	090100	577030	5020	5020	5020	5020	1
690	20241218	090000	572010	5020	4970	5020	4970	115