KissMeData/064520/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	194400	24878600	1880	1880	1880	1880	1007
3	20241218	194300	24878600	1880	1880	1880	1880	0
4	20241218	194200	24878600	1880	1880	1880	1880	0
5	20241218	194100	24878600	1880	1880	1880	1880	0
6	20241218	194000	24878600	1880	1880	1880	1880	0
7	20241218	193900	24878600	1880	1880	1880	1880	0
8	20241218	193800	24878600	1880	1880	1880	1880	0
9	20241218	193700	24878600	1880	1880	1880	1880	0
10	20241218	193600	24878600	1880	1880	1880	1880	0
11	20241218	193500	24878600	1880	1880	1880	1880	0
12	20241218	193400	24878600	1880	1880	1880	1880	0
13	20241218	193300	24878600	1880	1880	1880	1880	0
14	20241218	193200	24878600	1880	1880	1880	1880	0
15	20241218	193100	24878600	1880	1880	1880	1880	0
16	20241218	193000	24878600	1880	1880	1880	1880	0
17	20241218	192900	24878600	1880	1880	1880	1880	0
18	20241218	192800	24878600	1880	1880	1880	1880	0
19	20241218	192700	24878600	1880	1880	1880	1880	0
20	20241218	192600	24878600	1880	1880	1880	1880	0
21	20241218	192500	24878600	1880	1880	1880	1880	0
22	20241218	192400	24878600	1880	1880	1880	1880	0
23	20241218	192300	24878600	1880	1880	1880	1880	0
24	20241218	192200	24878600	1880	1880	1880	1880	0
25	20241218	192100	24878600	1880	1880	1880	1880	0
26	20241218	192000	24878600	1880	1880	1880	1880	0
27	20241218	191900	24878600	1880	1880	1880	1880	0
28	20241218	191800	24878600	1880	1880	1880	1880	0
29	20241218	191700	24878600	1880	1880	1880	1880	0
30	20241218	191600	24878600	1880	1880	1880	1880	0
31	20241218	191500	24878600	1880	1880	1880	1880	0
32	20241218	191400	24878600	1880	1880	1880	1880	1007
33	20241218	191300	24878600	1880	1880	1880	1880	0
34	20241218	191200	24878600	1880	1880	1880	1880	0
35	20241218	191100	24878600	1880	1880	1880	1880	0
36	20241218	191000	24878600	1880	1880	1880	1880	0
37	20241218	190900	24878600	1880	1880	1880	1880	0
38	20241218	190800	24878600	1880	1880	1880	1880	0
39	20241218	190700	24878600	1880	1880	1880	1880	0
40	20241218	190600	24878600	1880	1880	1880	1880	0
41	20241218	190500	24878600	1880	1880	1880	1880	0
42	20241218	190400	24878600	1880	1880	1880	1880	0
43	20241218	190300	24878600	1880	1880	1880	1880	0
44	20241218	190200	24878600	1880	1880	1880	1880	0
45	20241218	190100	24878600	1880	1880	1880	1880	0
46	20241218	190000	24878600	1880	1880	1880	1880	0
47	20241218	185900	24878600	1880	1880	1880	1880	0
48	20241218	185800	24878600	1880	1880	1880	1880	0
49	20241218	185700	24878600	1880	1880	1880	1880	0
50	20241218	185600	24878600	1880	1880	1880	1880	0
51	20241218	185500	24878600	1880	1880	1880	1880	0
52	20241218	185400	24878600	1880	1880	1880	1880	0
53	20241218	185300	24878600	1880	1880	1880	1880	0
54	20241218	185200	24878600	1880	1880	1880	1880	0
55	20241218	185100	24878600	1880	1880	1880	1880	0
56	20241218	185000	24878600	1880	1880	1880	1880	0
57	20241218	184900	24878600	1880	1880	1880	1880	0
58	20241218	184800	24878600	1880	1880	1880	1880	0
59	20241218	184700	24878600	1880	1880	1880	1880	0
60	20241218	184600	24878600	1880	1880	1880	1880	0
61	20241218	184500	24878600	1880	1880	1880	1880	0
62	20241218	184400	24878600	1880	1880	1880	1880	1007
63	20241218	184300	24878600	1880	1880	1880	1880	0
64	20241218	184200	24878600	1880	1880	1880	1880	0
65	20241218	184100	24878600	1880	1880	1880	1880	0
66	20241218	184000	24878600	1880	1880	1880	1880	0
67	20241218	183900	24878600	1880	1880	1880	1880	0
68	20241218	183800	24878600	1880	1880	1880	1880	0
69	20241218	183700	24878600	1880	1880	1880	1880	0
70	20241218	183600	24878600	1880	1880	1880	1880	0
71	20241218	183500	24878600	1880	1880	1880	1880	0
72	20241218	183400	24878600	1880	1880	1880	1880	0
73	20241218	183300	24878600	1880	1880	1880	1880	0
74	20241218	183200	24878600	1880	1880	1880	1880	0
75	20241218	183100	24878600	1880	1880	1880	1880	0
76	20241218	183000	24878600	1880	1880	1880	1880	0
77	20241218	182900	24878600	1880	1880	1880	1880	0
78	20241218	182800	24878600	1880	1880	1880	1880	0
79	20241218	182700	24878600	1880	1880	1880	1880	0
80	20241218	182600	24878600	1880	1880	1880	1880	0
81	20241218	182500	24878600	1880	1880	1880	1880	0
82	20241218	182400	24878600	1880	1880	1880	1880	0
83	20241218	182300	24878600	1880	1880	1880	1880	0
84	20241218	182200	24878600	1880	1880	1880	1880	0
85	20241218	182100	24878600	1880	1880	1880	1880	0
86	20241218	182000	24878600	1880	1880	1880	1880	0
87	20241218	181900	24878600	1880	1880	1880	1880	0
88	20241218	181800	24878600	1880	1880	1880	1880	0
89	20241218	181700	24878600	1880	1880	1880	1880	0
90	20241218	181600	24878600	1880	1880	1880	1880	0
91	20241218	181500	24878600	1880	1880	1880	1880	0
92	20241218	181400	24878600	1880	1880	1880	1880	1007
93	20241218	181300	24878600	1880	1880	1880	1880	0
94	20241218	181200	24878600	1880	1880	1880	1880	0
95	20241218	181100	24878600	1880	1880	1880	1880	0
96	20241218	181000	24878600	1880	1880	1880	1880	0
97	20241218	180900	24878600	1880	1880	1880	1880	0
98	20241218	180800	24878600	1880	1880	1880	1880	0
99	20241218	180700	24878600	1880	1880	1880	1880	0
100	20241218	180600	24878600	1880	1880	1880	1880	0
101	20241218	180500	24878600	1880	1880	1880	1880	0
102	20241218	180400	24878600	1880	1880	1880	1880	0
103	20241218	180300	24878600	1880	1880	1880	1880	0
104	20241218	180200	24878600	1880	1880	1880	1880	0
105	20241218	180100	24878600	1880	1880	1880	1880	0
106	20241218	180000	24878600	1880	1880	1880	1880	0
107	20241218	175900	24878600	1880	1880	1880	1880	0
108	20241218	175800	24878600	1880	1880	1880	1880	0
109	20241218	175700	24878600	1880	1880	1880	1880	0
110	20241218	175600	24878600	1880	1880	1880	1880	0
111	20241218	175500	24878600	1880	1880	1880	1880	0
112	20241218	175400	24878600	1880	1880	1880	1880	0
113	20241218	175300	24878600	1880	1880	1880	1880	0
114	20241218	175200	24878600	1880	1880	1880	1880	0
115	20241218	175100	24878600	1880	1880	1880	1880	0
116	20241218	175000	24878600	1880	1880	1880	1880	0
117	20241218	174900	24878600	1880	1880	1880	1880	0
118	20241218	174800	24878600	1880	1880	1880	1880	0
119	20241218	174700	24878600	1880	1880	1880	1880	0
120	20241218	174600	24878600	1880	1880	1880	1880	0
121	20241218	174500	24878600	1880	1880	1880	1880	0
122	20241218	174400	24878600	1880	1880	1880	1880	1007
123	20241218	174300	24878600	1880	1880	1880	1880	0
124	20241218	174200	24878600	1880	1880	1880	1880	0
125	20241218	174100	24878600	1880	1880	1880	1880	0
126	20241218	174000	24878600	1880	1880	1880	1880	0
127	20241218	173900	24878600	1880	1880	1880	1880	0
128	20241218	173800	24878600	1880	1880	1880	1880	0
129	20241218	173700	24878600	1880	1880	1880	1880	0
130	20241218	173600	24878600	1880	1880	1880	1880	0
131	20241218	173500	24878600	1880	1880	1880	1880	0
132	20241218	173400	24878600	1880	1880	1880	1880	0
133	20241218	173300	24878600	1880	1880	1880	1880	0
134	20241218	173200	24878600	1880	1880	1880	1880	0
135	20241218	173100	24878600	1880	1880	1880	1880	0
136	20241218	173000	24878600	1880	1880	1880	1880	0
137	20241218	172900	24878600	1880	1880	1880	1880	0
138	20241218	172800	24878600	1880	1880	1880	1880	0
139	20241218	172700	24878600	1880	1880	1880	1880	0
140	20241218	172600	24878600	1880	1880	1880	1880	0
141	20241218	172500	24878600	1880	1880	1880	1880	0
142	20241218	172400	24878600	1880	1880	1880	1880	0
143	20241218	172300	24878600	1880	1880	1880	1880	0
144	20241218	172200	24878600	1880	1880	1880	1880	0
145	20241218	172100	24878600	1880	1880	1880	1880	0
146	20241218	172000	24878600	1880	1880	1880	1880	0
147	20241218	171900	24878600	1880	1880	1880	1880	0
148	20241218	171800	24878600	1880	1880	1880	1880	0
149	20241218	171700	24878600	1880	1880	1880	1880	0
150	20241218	171600	24878600	1880	1880	1880	1880	0
151	20241218	171500	24878600	1880	1880	1880	1880	0
152	20241218	171400	24878600	1880	1880	1880	1880	1007
153	20241218	171300	24878600	1880	1880	1880	1880	0
154	20241218	171200	24878600	1880	1880	1880	1880	0
155	20241218	171100	24878600	1880	1880	1880	1880	0
156	20241218	171000	24878600	1880	1880	1880	1880	0
157	20241218	170900	24878600	1880	1880	1880	1880	0
158	20241218	170800	24878600	1880	1880	1880	1880	0
159	20241218	170700	24878600	1880	1880	1880	1880	0
160	20241218	170600	24878600	1880	1880	1880	1880	0
161	20241218	170500	24878600	1880	1880	1880	1880	0
162	20241218	170400	24878600	1880	1880	1880	1880	0
163	20241218	170300	24878600	1880	1880	1880	1880	0
164	20241218	170200	24878600	1880	1880	1880	1880	0
165	20241218	170100	24878600	1880	1880	1880	1880	0
166	20241218	170000	24878600	1880	1880	1880	1880	0
167	20241218	165900	24878600	1880	1880	1880	1880	0
168	20241218	165800	24878600	1880	1880	1880	1880	0
169	20241218	165700	24878600	1880	1880	1880	1880	0
170	20241218	165600	24878600	1880	1880	1880	1880	0
171	20241218	165500	24878600	1880	1880	1880	1880	0
172	20241218	165400	24878600	1880	1880	1880	1880	0
173	20241218	165300	24878600	1880	1880	1880	1880	0
174	20241218	165200	24878600	1880	1880	1880	1880	0
175	20241218	165100	24878600	1880	1880	1880	1880	0
176	20241218	165000	24878600	1880	1880	1880	1880	0
177	20241218	164900	24878600	1880	1880	1880	1880	0
178	20241218	164800	24878600	1880	1880	1880	1880	0
179	20241218	164700	24878600	1880	1880	1880	1880	0
180	20241218	164600	24878600	1880	1880	1880	1880	0
181	20241218	164500	24878600	1880	1880	1880	1880	0
182	20241218	164400	24878600	1880	1880	1880	1880	1007
183	20241218	164300	24878600	1880	1880	1880	1880	0
184	20241218	164200	24878600	1880	1880	1880	1880	0
185	20241218	164100	24878600	1880	1880	1880	1880	0
186	20241218	164000	24878600	1880	1880	1880	1880	0
187	20241218	163900	24878600	1880	1880	1880	1880	0
188	20241218	163800	24878600	1880	1880	1880	1880	0
189	20241218	163700	24878600	1880	1880	1880	1880	0
190	20241218	163600	24878600	1880	1880	1880	1880	0
191	20241218	163500	24878600	1880	1880	1880	1880	0
192	20241218	163400	24878600	1880	1880	1880	1880	0
193	20241218	163300	24878600	1880	1880	1880	1880	0
194	20241218	163200	24878600	1880	1880	1880	1880	0
195	20241218	163100	24878600	1880	1880	1880	1880	0
196	20241218	163000	24878600	1880	1880	1880	1880	0
197	20241218	162900	24878600	1880	1880	1880	1880	0
198	20241218	162800	24878600	1880	1880	1880	1880	0
199	20241218	162700	24878600	1880	1880	1880	1880	0
200	20241218	162600	24878600	1880	1880	1880	1880	0
201	20241218	162500	24878600	1880	1880	1880	1880	0
202	20241218	162400	24878600	1880	1880	1880	1880	0
203	20241218	162300	24878600	1880	1880	1880	1880	0
204	20241218	162200	24878600	1880	1880	1880	1880	0
205	20241218	162100	24878600	1880	1880	1880	1880	0
206	20241218	162000	24878600	1880	1880	1880	1880	0
207	20241218	161900	24878600	1880	1880	1880	1880	0
208	20241218	161800	24878600	1880	1880	1880	1880	0
209	20241218	161700	24878600	1880	1880	1880	1880	0
210	20241218	161600	24878600	1880	1880	1880	1880	0
211	20241218	161500	24878600	1880	1880	1880	1880	0
212	20241218	161400	24878600	1880	1880	1880	1880	1007
213	20241218	161300	24878600	1880	1880	1880	1880	0
214	20241218	161200	24878600	1880	1880	1880	1880	0
215	20241218	161100	24878600	1880	1880	1880	1880	0
216	20241218	161000	24878600	1880	1880	1880	1880	0
217	20241218	160900	24878600	1880	1880	1880	1880	0
218	20241218	160800	24878600	1880	1880	1880	1880	0
219	20241218	160700	24878600	1880	1880	1880	1880	0
220	20241218	160600	24878600	1880	1880	1880	1880	0
221	20241218	160500	24878600	1880	1880	1880	1880	0
222	20241218	160400	24878600	1880	1880	1880	1880	0
223	20241218	160300	24878600	1880	1880	1880	1880	0
224	20241218	160200	24878600	1880	1880	1880	1880	0
225	20241218	160100	24878600	1880	1880	1880	1880	0
226	20241218	160000	24878600	1880	1880	1880	1880	0
227	20241218	155900	24878600	1880	1880	1880	1880	0
228	20241218	155800	24878600	1880	1880	1880	1880	0
229	20241218	155700	24878600	1880	1880	1880	1880	0
230	20241218	155600	24878600	1880	1880	1880	1880	0
231	20241218	155500	24878600	1880	1880	1880	1880	0
232	20241218	155400	24878600	1880	1880	1880	1880	0
233	20241218	155300	24878600	1880	1880	1880	1880	0
234	20241218	155200	24878600	1880	1880	1880	1880	0
235	20241218	155100	24878600	1880	1880	1880	1880	0
236	20241218	155000	24878600	1880	1880	1880	1880	0
237	20241218	154900	24878600	1880	1880	1880	1880	0
238	20241218	154800	24878600	1880	1880	1880	1880	0
239	20241218	154700	24878600	1880	1880	1880	1880	0
240	20241218	154600	24878600	1880	1880	1880	1880	0
241	20241218	154500	24878600	1880	1880	1880	1880	0
242	20241218	154400	24878600	1880	1880	1880	1880	1007
243	20241218	154300	24878600	1880	1880	1880	1880	0
244	20241218	154200	24878600	1880	1880	1880	1880	0
245	20241218	154100	24878600	1880	1880	1880	1880	0
246	20241218	154000	24878600	1880	1880	1880	1880	0
247	20241218	153900	24878600	1880	1880	1880	1880	0
248	20241218	153800	24878600	1880	1880	1880	1880	0
249	20241218	153700	24878600	1880	1880	1880	1880	0
250	20241218	153600	24878600	1880	1880	1880	1880	0
251	20241218	153500	24878600	1880	1880	1880	1880	0
252	20241218	153400	24878600	1880	1880	1880	1880	0
253	20241218	153300	24878600	1880	1880	1880	1880	0
254	20241218	153200	24878600	1880	1880	1880	1880	0
255	20241218	153100	24878600	1880	1880	1880	1880	0
256	20241218	153000	24878600	1880	1880	1880	1880	1007
257	20241218	152900	22985440	1880	1880	1880	1880	0
258	20241218	152800	22985440	1880	1880	1880	1880	0
259	20241218	152700	22985440	1880	1880	1880	1880	0
260	20241218	152600	22985440	1880	1880	1880	1880	0
261	20241218	152500	22985440	1880	1880	1880	1880	0
262	20241218	152400	22985440	1880	1880	1880	1880	0
263	20241218	152300	22985440	1880	1880	1880	1880	0
264	20241218	152200	22985440	1880	1880	1880	1880	0
265	20241218	152100	22985440	1880	1880	1880	1880	0
266	20241218	152000	22985440	1880	1880	1880	1880	0
267	20241218	151900	22985440	1880	1880	1880	1880	53
268	20241218	151800	22885800	1880	1880	1880	1880	0
269	20241218	151700	22885800	1880	1880	1880	1880	0
270	20241218	151600	22885800	1880	1880	1880	1880	0
271	20241218	151500	22885800	1880	1880	1880	1880	0
272	20241218	151400	22885800	1880	1880	1880	1880	0
273	20241218	151300	22885800	1880	1880	1880	1880	0
274	20241218	151200	22885800	1880	1880	1880	1880	0
275	20241218	151100	22885800	1880	1880	1880	1880	0
276	20241218	151000	22885800	1880	1880	1880	1880	0
277	20241218	150900	22885800	1880	1880	1880	1880	0
278	20241218	150800	22885800	1880	1880	1880	1880	0
279	20241218	150700	22885800	1880	1880	1880	1880	0
280	20241218	150600	22885800	1880	1880	1880	1880	0
281	20241218	150500	22885800	1880	1880	1880	1880	0
282	20241218	150400	22885800	1880	1880	1880	1880	0
283	20241218	150300	22885800	1880	1880	1880	1880	0
284	20241218	150200	22885800	1880	1880	1880	1880	0
285	20241218	150100	22885800	1880	1880	1880	1880	0
286	20241218	150000	22885800	1880	1880	1880	1880	0
287	20241218	145900	22885800	1880	1880	1880	1880	0
288	20241218	145800	22885800	1880	1880	1880	1880	0
289	20241218	145700	22885800	1880	1880	1880	1880	0
290	20241218	145600	22885800	1880	1880	1880	1880	0
291	20241218	145500	22885800	1880	1880	1880	1880	0
292	20241218	145400	22885800	1880	1880	1880	1880	0
293	20241218	145300	22885800	1880	1880	1880	1880	0
294	20241218	145200	22885800	1880	1880	1880	1880	0
295	20241218	145100	22885800	1880	1880	1880	1880	0
296	20241218	145000	22885800	1880	1880	1880	1880	0
297	20241218	144900	22885800	1880	1880	1880	1880	0
298	20241218	144800	22885800	1880	1880	1880	1880	0
299	20241218	144700	22885800	1880	1880	1880	1880	0
300	20241218	144600	22885800	1880	1880	1880	1880	1
301	20241218	144500	22883920	1873	1873	1873	1873	0
302	20241218	144400	22883920	1873	1873	1873	1873	0
303	20241218	144300	22883920	1873	1873	1873	1873	0
304	20241218	144200	22883920	1873	1873	1873	1873	0
305	20241218	144100	22883920	1873	1873	1873	1873	0
306	20241218	144000	22883920	1873	1873	1873	1873	0
307	20241218	143900	22883920	1873	1873	1873	1873	5
308	20241218	143800	22874555	1873	1873	1873	1873	0
309	20241218	143700	22874555	1873	1873	1873	1873	0
310	20241218	143600	22874555	1873	1873	1873	1873	0
311	20241218	143500	22874555	1873	1873	1873	1873	0
312	20241218	143400	22874555	1873	1873	1873	1873	0
313	20241218	143300	22874555	1873	1873	1873	1873	0
314	20241218	143200	22874555	1873	1873	1873	1873	0
315	20241218	143100	22874555	1873	1873	1873	1873	1
316	20241218	143000	22872682	1890	1890	1890	1890	0
317	20241218	142900	22872682	1890	1890	1890	1890	0
318	20241218	142800	22872682	1890	1890	1890	1890	0
319	20241218	142700	22872682	1890	1890	1890	1890	0
320	20241218	142600	22872682	1890	1890	1890	1890	0
321	20241218	142500	22872682	1890	1890	1890	1890	0
322	20241218	142400	22872682	1890	1890	1890	1890	0
323	20241218	142300	22872682	1890	1890	1890	1890	0
324	20241218	142200	22872682	1890	1890	1890	1890	0
325	20241218	142100	22872682	1890	1890	1890	1890	0
326	20241218	142000	22872682	1890	1890	1890	1890	0
327	20241218	141900	22872682	1890	1890	1890	1890	0
328	20241218	141800	22872682	1890	1890	1890	1890	0
329	20241218	141700	22872682	1890	1890	1890	1890	0
330	20241218	141600	22872682	1890	1890	1890	1890	0
331	20241218	141500	22872682	1890	1890	1890	1890	0
332	20241218	141400	22872682	1890	1890	1890	1890	0
333	20241218	141300	22872682	1890	1890	1890	1890	0
334	20241218	141200	22872682	1890	1890	1890	1890	0
335	20241218	141100	22872682	1890	1890	1890	1890	0
336	20241218	141000	22872682	1890	1890	1890	1890	0
337	20241218	140900	22872682	1890	1890	1890	1890	0
338	20241218	140800	22872682	1890	1890	1890	1890	0
339	20241218	140700	22872682	1890	1890	1890	1890	0
340	20241218	140600	22872682	1890	1890	1890	1890	0
341	20241218	140500	22872682	1890	1890	1890	1890	0
342	20241218	140400	22872682	1890	1890	1890	1890	0
343	20241218	140300	22872682	1890	1890	1890	1890	0
344	20241218	140200	22872682	1890	1890	1890	1890	0
345	20241218	140100	22872682	1890	1890	1890	1890	0
346	20241218	140000	22872682	1890	1890	1890	1890	0
347	20241218	135900	22872682	1890	1890	1890	1890	0
348	20241218	135800	22872682	1890	1890	1890	1890	0
349	20241218	135700	22872682	1890	1890	1890	1890	0
350	20241218	135600	22872682	1890	1888	1890	1888	901
351	20241218	135500	21170648	1888	1888	1888	1888	0
352	20241218	135400	21170648	1888	1888	1888	1888	0
353	20241218	135300	21170648	1888	1888	1888	1888	0
354	20241218	135200	21170648	1888	1888	1888	1888	0
355	20241218	135100	21170648	1888	1888	1888	1888	0
356	20241218	135000	21170648	1888	1888	1888	1888	0
357	20241218	134900	21170648	1888	1888	1888	1888	0
358	20241218	134800	21170648	1888	1888	1888	1888	0
359	20241218	134700	21170648	1888	1888	1888	1888	0
360	20241218	134600	21170648	1888	1888	1888	1888	0
361	20241218	134500	21170648	1888	1888	1888	1888	0
362	20241218	134400	21170648	1888	1888	1888	1888	0
363	20241218	134300	21170648	1888	1888	1888	1888	0
364	20241218	134200	21170648	1888	1888	1888	1888	0
365	20241218	134100	21170648	1888	1888	1888	1888	0
366	20241218	134000	21170648	1888	1888	1888	1888	0
367	20241218	133900	21170648	1888	1888	1888	1888	0
368	20241218	133800	21170648	1888	1888	1888	1888	0
369	20241218	133700	21170648	1888	1888	1888	1888	0
370	20241218	133600	21170648	1888	1888	1888	1888	0
371	20241218	133500	21170648	1888	1888	1888	1888	0
372	20241218	133400	21170648	1888	1888	1888	1888	0
373	20241218	133300	21170648	1888	1888	1888	1888	0
374	20241218	133200	21170648	1888	1888	1888	1888	0
375	20241218	133100	21170648	1888	1888	1888	1888	0
376	20241218	133000	21170648	1888	1888	1888	1888	0
377	20241218	132900	21170648	1888	1888	1888	1888	0
378	20241218	132800	21170648	1888	1888	1888	1888	0
379	20241218	132700	21170648	1888	1888	1888	1888	0
380	20241218	132600	21170648	1888	1888	1888	1888	0
381	20241218	132500	21170648	1888	1888	1888	1888	0
382	20241218	132400	21170648	1888	1888	1888	1888	0
383	20241218	132300	21170648	1888	1888	1888	1888	0
384	20241218	132200	21170648	1888	1888	1888	1888	0
385	20241218	132100	21170648	1888	1888	1888	1888	1
386	20241218	132000	21168760	1867	1867	1867	1867	0
387	20241218	131900	21168760	1867	1867	1867	1867	0
388	20241218	131800	21168760	1867	1867	1867	1867	0
389	20241218	131700	21168760	1867	1867	1867	1867	0
390	20241218	131600	21168760	1867	1867	1867	1867	0
391	20241218	131500	21168760	1867	1867	1867	1867	0
392	20241218	131400	21168760	1867	1867	1867	1867	0
393	20241218	131300	21168760	1867	1867	1867	1867	0
394	20241218	131200	21168760	1867	1867	1867	1867	0
395	20241218	131100	21168760	1867	1867	1867	1867	0
396	20241218	131000	21168760	1867	1867	1867	1867	0
397	20241218	130900	21168760	1867	1867	1867	1867	0
398	20241218	130800	21168760	1867	1867	1867	1867	0
399	20241218	130700	21168760	1867	1867	1867	1867	0
400	20241218	130600	21168760	1867	1867	1867	1867	0
401	20241218	130500	21168760	1867	1867	1867	1867	0
402	20241218	130400	21168760	1867	1867	1867	1867	0
403	20241218	130300	21168760	1867	1867	1867	1867	0
404	20241218	130200	21168760	1867	1867	1867	1867	0
405	20241218	130100	21168760	1867	1867	1867	1867	0
406	20241218	130000	21168760	1867	1867	1867	1867	0
407	20241218	125900	21168760	1867	1868	1868	1867	100
408	20241218	125800	20982007	1888	1888	1888	1888	0
409	20241218	125700	20982007	1888	1888	1888	1888	0
410	20241218	125600	20982007	1888	1888	1888	1888	0
411	20241218	125500	20982007	1888	1888	1888	1888	0
412	20241218	125400	20982007	1888	1888	1888	1888	40
413	20241218	125300	20906487	1885	1885	1885	1885	0
414	20241218	125200	20906487	1885	1885	1885	1885	100
415	20241218	125100	20717987	1868	1868	1868	1868	0
416	20241218	125000	20717987	1868	1868	1868	1868	0
417	20241218	124900	20717987	1868	1869	1869	1868	50
418	20241218	124800	20624570	1888	1888	1888	1888	0
419	20241218	124700	20624570	1888	1888	1888	1888	0
420	20241218	124600	20624570	1888	1888	1888	1888	0
421	20241218	124500	20624570	1888	1888	1888	1888	0
422	20241218	124400	20624570	1888	1888	1888	1888	0
423	20241218	124300	20624570	1888	1888	1888	1888	0
424	20241218	124200	20624570	1888	1888	1888	1888	0
425	20241218	124100	20624570	1888	1888	1888	1888	0
426	20241218	124000	20624570	1888	1888	1888	1888	0
427	20241218	123900	20624570	1888	1888	1888	1888	0
428	20241218	123800	20624570	1888	1888	1888	1888	0
429	20241218	123700	20624570	1888	1888	1888	1888	0
430	20241218	123600	20624570	1888	1888	1888	1888	0
431	20241218	123500	20624570	1888	1888	1888	1888	0
432	20241218	123400	20624570	1888	1888	1888	1888	0
433	20241218	123300	20624570	1888	1888	1888	1888	0
434	20241218	123200	20624570	1888	1888	1888	1888	0
435	20241218	123100	20624570	1888	1888	1888	1888	0
436	20241218	123000	20624570	1888	1888	1888	1888	0
437	20241218	122900	20624570	1888	1888	1888	1888	0
438	20241218	122800	20624570	1888	1888	1888	1888	0
439	20241218	122700	20624570	1888	1888	1888	1888	24
440	20241218	122600	20579258	1890	1890	1890	1890	0
441	20241218	122500	20579258	1890	1890	1890	1890	0
442	20241218	122400	20579258	1890	1890	1890	1890	0
443	20241218	122300	20579258	1890	1890	1890	1890	0
444	20241218	122200	20579258	1890	1890	1890	1890	0
445	20241218	122100	20579258	1890	1890	1890	1890	0
446	20241218	122000	20579258	1890	1890	1890	1890	0
447	20241218	121900	20579258	1890	1890	1890	1890	0
448	20241218	121800	20579258	1890	1890	1890	1890	0
449	20241218	121700	20579258	1890	1890	1890	1890	0
450	20241218	121600	20579258	1890	1890	1890	1890	0
451	20241218	121500	20579258	1890	1890	1890	1890	0
452	20241218	121400	20579258	1890	1890	1890	1890	0
453	20241218	121300	20579258	1890	1890	1890	1890	0
454	20241218	121200	20579258	1890	1890	1890	1890	0
455	20241218	121100	20579258	1890	1890	1890	1890	0
456	20241218	121000	20579258	1890	1890	1890	1890	0
457	20241218	120900	20579258	1890	1890	1890	1890	0
458	20241218	120800	20579258	1890	1890	1890	1890	0
459	20241218	120700	20579258	1890	1890	1890	1890	0
460	20241218	120600	20579258	1890	1890	1890	1890	0
461	20241218	120500	20579258	1890	1890	1890	1890	0
462	20241218	120400	20579258	1890	1890	1890	1890	0
463	20241218	120300	20579258	1890	1890	1890	1890	0
464	20241218	120200	20579258	1890	1890	1890	1890	0
465	20241218	120100	20579258	1890	1890	1890	1890	0
466	20241218	120000	20579258	1890	1890	1890	1890	0
467	20241218	115900	20579258	1890	1890	1890	1890	0
468	20241218	115800	20579258	1890	1890	1890	1890	0
469	20241218	115700	20579258	1890	1890	1890	1890	0
470	20241218	115600	20579258	1890	1890	1890	1890	0
471	20241218	115500	20579258	1890	1890	1890	1890	0
472	20241218	115400	20579258	1890	1890	1890	1890	0
473	20241218	115300	20579258	1890	1890	1890	1890	0
474	20241218	115200	20579258	1890	1890	1890	1890	0
475	20241218	115100	20579258	1890	1890	1890	1890	0
476	20241218	115000	20579258	1890	1890	1890	1890	0
477	20241218	114900	20579258	1890	1890	1890	1890	263
478	20241218	114800	20082188	1890	1890	1890	1890	0
479	20241218	114700	20082188	1890	1890	1890	1890	0
480	20241218	114600	20082188	1890	1890	1890	1890	0
481	20241218	114500	20082188	1890	1890	1890	1890	0
482	20241218	114400	20082188	1890	1890	1890	1890	0
483	20241218	114300	20082188	1890	1890	1890	1890	0
484	20241218	114200	20082188	1890	1890	1890	1890	0
485	20241218	114100	20082188	1890	1890	1890	1890	0
486	20241218	114000	20082188	1890	1890	1890	1890	0
487	20241218	113900	20082188	1890	1890	1890	1890	0
488	20241218	113800	20082188	1890	1890	1890	1890	0
489	20241218	113700	20082188	1890	1890	1890	1890	0
490	20241218	113600	20082188	1890	1890	1890	1890	0
491	20241218	113500	20082188	1890	1890	1890	1890	0
492	20241218	113400	20082188	1890	1890	1890	1890	0
493	20241218	113300	20082188	1890	1890	1890	1890	0
494	20241218	113200	20082188	1890	1890	1890	1890	0
495	20241218	113100	20082188	1890	1890	1890	1890	0
496	20241218	113000	20082188	1890	1890	1890	1890	0
497	20241218	112900	20082188	1890	1890	1890	1890	0
498	20241218	112800	20082188	1890	1890	1890	1890	0
499	20241218	112700	20082188	1890	1890	1890	1890	0
500	20241218	112600	20082188	1890	1890	1890	1890	0
501	20241218	112500	20082188	1890	1890	1890	1890	0
502	20241218	112400	20082188	1890	1890	1890	1890	0
503	20241218	112300	20082188	1890	1890	1890	1890	0
504	20241218	112200	20082188	1890	1890	1890	1890	0
505	20241218	112100	20082188	1890	1890	1890	1890	0
506	20241218	112000	20082188	1890	1890	1890	1890	0
507	20241218	111900	20082188	1890	1890	1890	1890	0
508	20241218	111800	20082188	1890	1890	1890	1890	0
509	20241218	111700	20082188	1890	1890	1890	1890	0
510	20241218	111600	20082188	1890	1890	1890	1890	0
511	20241218	111500	20082188	1890	1890	1890	1890	0
512	20241218	111400	20082188	1890	1890	1890	1890	0
513	20241218	111300	20082188	1890	1890	1890	1890	0
514	20241218	111200	20082188	1890	1890	1890	1890	0
515	20241218	111100	20082188	1890	1890	1890	1890	0
516	20241218	111000	20082188	1890	1890	1890	1890	0
517	20241218	110900	20082188	1890	1890	1890	1890	0
518	20241218	110800	20082188	1890	1890	1890	1890	1
519	20241218	110700	20080298	1865	1865	1865	1865	0
520	20241218	110600	20080298	1865	1865	1865	1865	0
521	20241218	110500	20080298	1865	1865	1865	1865	0
522	20241218	110400	20080298	1865	1865	1865	1865	0
523	20241218	110300	20080298	1865	1865	1865	1865	0
524	20241218	110200	20080298	1865	1865	1865	1865	0
525	20241218	110100	20080298	1865	1865	1865	1865	0
526	20241218	110000	20080298	1865	1865	1865	1865	0
527	20241218	105900	20080298	1865	1865	1865	1865	0
528	20241218	105800	20080298	1865	1865	1865	1865	0
529	20241218	105700	20080298	1865	1865	1865	1865	0
530	20241218	105600	20080298	1865	1865	1865	1865	0
531	20241218	105500	20080298	1865	1865	1865	1865	0
532	20241218	105400	20080298	1865	1865	1865	1865	0
533	20241218	105300	20080298	1865	1865	1865	1865	0
534	20241218	105200	20080298	1865	1865	1865	1865	0
535	20241218	105100	20080298	1865	1865	1865	1865	0
536	20241218	105000	20080298	1865	1865	1865	1865	0
537	20241218	104900	20080298	1865	1865	1865	1865	0
538	20241218	104800	20080298	1865	1865	1865	1865	0
539	20241218	104700	20080298	1865	1865	1865	1865	0
540	20241218	104600	20080298	1865	1865	1865	1865	0
541	20241218	104500	20080298	1865	1865	1865	1865	0
542	20241218	104400	20080298	1865	1890	1890	1865	15
543	20241218	104300	20052176	1890	1890	1890	1890	0
544	20241218	104200	20052176	1890	1890	1890	1890	0
545	20241218	104100	20052176	1890	1890	1890	1890	0
546	20241218	104000	20052176	1890	1890	1890	1890	0
547	20241218	103900	20052176	1890	1890	1890	1890	0
548	20241218	103800	20052176	1890	1890	1890	1890	0
549	20241218	103700	20052176	1890	1890	1890	1890	17
550	20241218	103600	20020046	1890	1890	1890	1890	0
551	20241218	103500	20020046	1890	1890	1890	1890	0
552	20241218	103400	20020046	1890	1890	1890	1890	0
553	20241218	103300	20020046	1890	1890	1890	1890	0
554	20241218	103200	20020046	1890	1890	1890	1890	0
555	20241218	103100	20020046	1890	1890	1890	1890	0
556	20241218	103000	20020046	1890	1890	1890	1890	200
557	20241218	102900	19642046	1890	1890	1890	1890	0
558	20241218	102800	19642046	1890	1890	1890	1890	53
559	20241218	102700	19541876	1890	1890	1890	1890	230
560	20241218	102600	19107176	1893	1893	1893	1893	0
561	20241218	102500	19107176	1893	1893	1893	1893	0
562	20241218	102400	19107176	1893	1893	1893	1893	0
563	20241218	102300	19107176	1893	1893	1893	1893	0
564	20241218	102200	19107176	1893	1893	1893	1893	101
565	20241218	102100	18915983	1876	1876	1876	1876	300
566	20241218	102000	18353183	1876	1876	1876	1876	898
567	20241218	101900	16668535	1875	1875	1875	1875	402
568	20241218	101800	15914785	1875	1875	1875	1875	394
569	20241218	101700	15176035	1875	1875	1875	1875	0
570	20241218	101600	15176035	1875	1875	1875	1875	57
571	20241218	101500	15069160	1875	1875	1875	1875	200
572	20241218	101400	14694160	1870	1870	1870	1870	0
573	20241218	101300	14694160	1870	1870	1870	1870	0
574	20241218	101200	14694160	1870	1870	1870	1870	0
575	20241218	101100	14694160	1870	1870	1870	1870	0
576	20241218	101000	14694160	1870	1870	1870	1870	0
577	20241218	100900	14694160	1870	1870	1870	1870	0
578	20241218	100800	14694160	1870	1870	1870	1870	1
579	20241218	100700	14692290	1872	1872	1872	1872	20
580	20241218	100600	14654850	1874	1873	1874	1873	736
581	20241218	100500	13275716	1873	1873	1873	1873	1500
582	20241218	100400	10466216	1911	1911	1911	1911	0
583	20241218	100300	10466216	1911	1911	1911	1911	0
584	20241218	100200	10466216	1911	1911	1911	1911	0
585	20241218	100100	10466216	1911	1911	1911	1911	1
586	20241218	100000	10464305	1874	1874	1874	1874	0
587	20241218	095900	10464305	1874	1874	1874	1874	0
588	20241218	095800	10464305	1874	1874	1874	1874	475
589	20241218	095700	9574155	1874	1874	1874	1874	0
590	20241218	095600	9574155	1874	1874	1874	1874	60
591	20241218	095500	9461715	1915	1915	1915	1915	0
592	20241218	095400	9461715	1915	1915	1915	1915	0
593	20241218	095300	9461715	1915	1915	1915	1915	0
594	20241218	095200	9461715	1915	1915	1915	1915	0
595	20241218	095100	9461715	1915	1915	1915	1915	0
596	20241218	095000	9461715	1915	1915	1915	1915	0
597	20241218	094900	9461715	1915	1915	1915	1915	0
598	20241218	094800	9461715	1915	1915	1915	1915	1
599	20241218	094700	9459800	1915	1915	1915	1915	0
600	20241218	094600	9459800	1915	1915	1915	1915	0
601	20241218	094500	9459800	1915	1915	1915	1915	0
602	20241218	094400	9459800	1915	1915	1915	1915	1
603	20241218	094300	9457885	1915	1915	1915	1915	0
604	20241218	094200	9457885	1915	1915	1915	1915	0
605	20241218	094100	9457885	1915	1915	1915	1915	0
606	20241218	094000	9457885	1915	1915	1915	1915	0
607	20241218	093900	9457885	1915	1915	1915	1915	1
608	20241218	093800	9455970	1872	1872	1872	1872	0
609	20241218	093700	9455970	1872	1872	1872	1872	0
610	20241218	093600	9455970	1872	1872	1872	1872	0
611	20241218	093500	9455970	1872	1872	1872	1872	0
612	20241218	093400	9455970	1872	1872	1872	1872	0
613	20241218	093300	9455970	1872	1872	1872	1872	0
614	20241218	093200	9455970	1872	1872	1872	1872	1
615	20241218	093100	9454098	1872	1872	1872	1872	0
616	20241218	093000	9454098	1872	1872	1872	1872	85
617	20241218	092900	9294978	1920	1920	1920	1920	0
618	20241218	092800	9294978	1920	1920	1920	1920	0
619	20241218	092700	9294978	1920	1920	1920	1920	0
620	20241218	092600	9294978	1920	1894	1920	1894	1051
621	20241218	092500	7296257	1899	1899	1899	1899	0
622	20241218	092400	7296257	1899	1899	1899	1899	0
623	20241218	092300	7296257	1899	1899	1899	1899	0
624	20241218	092200	7296257	1899	1884	1899	1870	396
625	20241218	092100	6548432	1884	1875	1884	1875	1789
626	20241218	092000	3178145	1875	1875	1875	1875	204
627	20241218	091900	2795645	1875	1875	1875	1875	0
628	20241218	091800	2795645	1875	1875	1875	1875	0
629	20241218	091700	2795645	1875	1875	1875	1875	0
630	20241218	091600	2795645	1875	1875	1875	1875	0
631	20241218	091500	2795645	1875	1875	1875	1875	0
632	20241218	091400	2795645	1875	1875	1875	1875	200
633	20241218	091300	2420645	1875	1875	1875	1875	0
634	20241218	091200	2420645	1875	1876	1876	1875	600
635	20241218	091100	1295635	1885	1885	1885	1885	0
636	20241218	091000	1295635	1885	1885	1885	1885	0
637	20241218	090900	1295635	1885	1885	1885	1885	0
638	20241218	090800	1295635	1885	1885	1885	1885	0
639	20241218	090700	1295635	1885	1885	1885	1885	0
640	20241218	090600	1295635	1885	1885	1885	1885	1
641	20241218	090500	1293750	1875	1875	1875	1875	12
642	20241218	090400	1271250	1875	1875	1875	1875	0
643	20241218	090300	1271250	1875	1875	1875	1875	0
644	20241218	090200	1271250	1875	1875	1875	1875	20
645	20241218	090100	1233750	1875	1875	1875	1875	0
646	20241218	090000	1233750	1875	1875	1875	1875	658