KissMeData/238090/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	205100	58454390	3010	3010	3010	3010	51
3	20241218	205000	58454390	3010	3010	3010	3010	0
4	20241218	204900	58454390	3010	3010	3010	3010	0
5	20241218	204800	58454390	3010	3010	3010	3010	0
6	20241218	204700	58454390	3010	3010	3010	3010	0
7	20241218	204600	58454390	3010	3010	3010	3010	0
8	20241218	204500	58454390	3010	3010	3010	3010	0
9	20241218	204400	58454390	3010	3010	3010	3010	0
10	20241218	204300	58454390	3010	3010	3010	3010	0
11	20241218	204200	58454390	3010	3010	3010	3010	0
12	20241218	204100	58454390	3010	3010	3010	3010	0
13	20241218	204000	58454390	3010	3010	3010	3010	0
14	20241218	203900	58454390	3010	3010	3010	3010	0
15	20241218	203800	58454390	3010	3010	3010	3010	0
16	20241218	203700	58454390	3010	3010	3010	3010	0
17	20241218	203600	58454390	3010	3010	3010	3010	0
18	20241218	203500	58454390	3010	3010	3010	3010	0
19	20241218	203400	58454390	3010	3010	3010	3010	0
20	20241218	203300	58454390	3010	3010	3010	3010	0
21	20241218	203200	58454390	3010	3010	3010	3010	0
22	20241218	203100	58454390	3010	3010	3010	3010	0
23	20241218	203000	58454390	3010	3010	3010	3010	0
24	20241218	202900	58454390	3010	3010	3010	3010	0
25	20241218	202800	58454390	3010	3010	3010	3010	0
26	20241218	202700	58454390	3010	3010	3010	3010	0
27	20241218	202600	58454390	3010	3010	3010	3010	0
28	20241218	202500	58454390	3010	3010	3010	3010	0
29	20241218	202400	58454390	3010	3010	3010	3010	0
30	20241218	202300	58454390	3010	3010	3010	3010	0
31	20241218	202200	58454390	3010	3010	3010	3010	0
32	20241218	202100	58454390	3010	3010	3010	3010	51
33	20241218	202000	58454390	3010	3010	3010	3010	0
34	20241218	201900	58454390	3010	3010	3010	3010	0
35	20241218	201800	58454390	3010	3010	3010	3010	0
36	20241218	201700	58454390	3010	3010	3010	3010	0
37	20241218	201600	58454390	3010	3010	3010	3010	0
38	20241218	201500	58454390	3010	3010	3010	3010	0
39	20241218	201400	58454390	3010	3010	3010	3010	0
40	20241218	201300	58454390	3010	3010	3010	3010	0
41	20241218	201200	58454390	3010	3010	3010	3010	0
42	20241218	201100	58454390	3010	3010	3010	3010	0
43	20241218	201000	58454390	3010	3010	3010	3010	0
44	20241218	200900	58454390	3010	3010	3010	3010	0
45	20241218	200800	58454390	3010	3010	3010	3010	0
46	20241218	200700	58454390	3010	3010	3010	3010	0
47	20241218	200600	58454390	3010	3010	3010	3010	0
48	20241218	200500	58454390	3010	3010	3010	3010	0
49	20241218	200400	58454390	3010	3010	3010	3010	0
50	20241218	200300	58454390	3010	3010	3010	3010	0
51	20241218	200200	58454390	3010	3010	3010	3010	0
52	20241218	200100	58454390	3010	3010	3010	3010	0
53	20241218	200000	58454390	3010	3010	3010	3010	0
54	20241218	195900	58454390	3010	3010	3010	3010	0
55	20241218	195800	58454390	3010	3010	3010	3010	0
56	20241218	195700	58454390	3010	3010	3010	3010	0
57	20241218	195600	58454390	3010	3010	3010	3010	0
58	20241218	195500	58454390	3010	3010	3010	3010	0
59	20241218	195400	58454390	3010	3010	3010	3010	0
60	20241218	195300	58454390	3010	3010	3010	3010	0
61	20241218	195200	58454390	3010	3010	3010	3010	0
62	20241218	195100	58454390	3010	3010	3010	3010	51
63	20241218	195000	58454390	3010	3010	3010	3010	0
64	20241218	194900	58454390	3010	3010	3010	3010	0
65	20241218	194800	58454390	3010	3010	3010	3010	0
66	20241218	194700	58454390	3010	3010	3010	3010	0
67	20241218	194600	58454390	3010	3010	3010	3010	0
68	20241218	194500	58454390	3010	3010	3010	3010	0
69	20241218	194400	58454390	3010	3010	3010	3010	0
70	20241218	194300	58454390	3010	3010	3010	3010	0
71	20241218	194200	58454390	3010	3010	3010	3010	0
72	20241218	194100	58454390	3010	3010	3010	3010	0
73	20241218	194000	58454390	3010	3010	3010	3010	0
74	20241218	193900	58454390	3010	3010	3010	3010	0
75	20241218	193800	58454390	3010	3010	3010	3010	0
76	20241218	193700	58454390	3010	3010	3010	3010	0
77	20241218	193600	58454390	3010	3010	3010	3010	0
78	20241218	193500	58454390	3010	3010	3010	3010	0
79	20241218	193400	58454390	3010	3010	3010	3010	0
80	20241218	193300	58454390	3010	3010	3010	3010	0
81	20241218	193200	58454390	3010	3010	3010	3010	0
82	20241218	193100	58454390	3010	3010	3010	3010	0
83	20241218	193000	58454390	3010	3010	3010	3010	0
84	20241218	192900	58454390	3010	3010	3010	3010	0
85	20241218	192800	58454390	3010	3010	3010	3010	0
86	20241218	192700	58454390	3010	3010	3010	3010	0
87	20241218	192600	58454390	3010	3010	3010	3010	0
88	20241218	192500	58454390	3010	3010	3010	3010	0
89	20241218	192400	58454390	3010	3010	3010	3010	0
90	20241218	192300	58454390	3010	3010	3010	3010	0
91	20241218	192200	58454390	3010	3010	3010	3010	0
92	20241218	192100	58454390	3010	3010	3010	3010	51
93	20241218	192000	58454390	3010	3010	3010	3010	0
94	20241218	191900	58454390	3010	3010	3010	3010	0
95	20241218	191800	58454390	3010	3010	3010	3010	0
96	20241218	191700	58454390	3010	3010	3010	3010	0
97	20241218	191600	58454390	3010	3010	3010	3010	0
98	20241218	191500	58454390	3010	3010	3010	3010	0
99	20241218	191400	58454390	3010	3010	3010	3010	0
100	20241218	191300	58454390	3010	3010	3010	3010	0
101	20241218	191200	58454390	3010	3010	3010	3010	0
102	20241218	191100	58454390	3010	3010	3010	3010	0
103	20241218	191000	58454390	3010	3010	3010	3010	0
104	20241218	190900	58454390	3010	3010	3010	3010	0
105	20241218	190800	58454390	3010	3010	3010	3010	0
106	20241218	190700	58454390	3010	3010	3010	3010	0
107	20241218	190600	58454390	3010	3010	3010	3010	0
108	20241218	190500	58454390	3010	3010	3010	3010	0
109	20241218	190400	58454390	3010	3010	3010	3010	0
110	20241218	190300	58454390	3010	3010	3010	3010	0
111	20241218	190200	58454390	3010	3010	3010	3010	0
112	20241218	190100	58454390	3010	3010	3010	3010	0
113	20241218	190000	58454390	3010	3010	3010	3010	0
114	20241218	185900	58454390	3010	3010	3010	3010	0
115	20241218	185800	58454390	3010	3010	3010	3010	0
116	20241218	185700	58454390	3010	3010	3010	3010	0
117	20241218	185600	58454390	3010	3010	3010	3010	0
118	20241218	185500	58454390	3010	3010	3010	3010	0
119	20241218	185400	58454390	3010	3010	3010	3010	0
120	20241218	185300	58454390	3010	3010	3010	3010	0
121	20241218	185200	58454390	3010	3010	3010	3010	0
122	20241218	185100	58454390	3010	3010	3010	3010	51
123	20241218	185000	58454390	3010	3010	3010	3010	0
124	20241218	184900	58454390	3010	3010	3010	3010	0
125	20241218	184800	58454390	3010	3010	3010	3010	0
126	20241218	184700	58454390	3010	3010	3010	3010	0
127	20241218	184600	58454390	3010	3010	3010	3010	0
128	20241218	184500	58454390	3010	3010	3010	3010	0
129	20241218	184400	58454390	3010	3010	3010	3010	0
130	20241218	184300	58454390	3010	3010	3010	3010	0
131	20241218	184200	58454390	3010	3010	3010	3010	0
132	20241218	184100	58454390	3010	3010	3010	3010	0
133	20241218	184000	58454390	3010	3010	3010	3010	0
134	20241218	183900	58454390	3010	3010	3010	3010	0
135	20241218	183800	58454390	3010	3010	3010	3010	0
136	20241218	183700	58454390	3010	3010	3010	3010	0
137	20241218	183600	58454390	3010	3010	3010	3010	0
138	20241218	183500	58454390	3010	3010	3010	3010	0
139	20241218	183400	58454390	3010	3010	3010	3010	0
140	20241218	183300	58454390	3010	3010	3010	3010	0
141	20241218	183200	58454390	3010	3010	3010	3010	0
142	20241218	183100	58454390	3010	3010	3010	3010	0
143	20241218	183000	58454390	3010	3010	3010	3010	0
144	20241218	182900	58454390	3010	3010	3010	3010	0
145	20241218	182800	58454390	3010	3010	3010	3010	0
146	20241218	182700	58454390	3010	3010	3010	3010	0
147	20241218	182600	58454390	3010	3010	3010	3010	0
148	20241218	182500	58454390	3010	3010	3010	3010	0
149	20241218	182400	58454390	3010	3010	3010	3010	0
150	20241218	182300	58454390	3010	3010	3010	3010	0
151	20241218	182200	58454390	3010	3010	3010	3010	0
152	20241218	182100	58454390	3010	3010	3010	3010	51
153	20241218	182000	58454390	3010	3010	3010	3010	0
154	20241218	181900	58454390	3010	3010	3010	3010	0
155	20241218	181800	58454390	3010	3010	3010	3010	0
156	20241218	181700	58454390	3010	3010	3010	3010	0
157	20241218	181600	58454390	3010	3010	3010	3010	0
158	20241218	181500	58454390	3010	3010	3010	3010	0
159	20241218	181400	58454390	3010	3010	3010	3010	0
160	20241218	181300	58454390	3010	3010	3010	3010	0
161	20241218	181200	58454390	3010	3010	3010	3010	0
162	20241218	181100	58454390	3010	3010	3010	3010	0
163	20241218	181000	58454390	3010	3010	3010	3010	0
164	20241218	180900	58454390	3010	3010	3010	3010	0
165	20241218	180800	58454390	3010	3010	3010	3010	0
166	20241218	180700	58454390	3010	3010	3010	3010	0
167	20241218	180600	58454390	3010	3010	3010	3010	0
168	20241218	180500	58454390	3010	3010	3010	3010	0
169	20241218	180400	58454390	3010	3010	3010	3010	0
170	20241218	180300	58454390	3010	3010	3010	3010	0
171	20241218	180200	58454390	3010	3010	3010	3010	0
172	20241218	180100	58454390	3010	3010	3010	3010	0
173	20241218	180000	58454390	3010	3010	3010	3010	0
174	20241218	175900	58454390	3010	3010	3010	3010	0
175	20241218	175800	58454390	3010	3010	3010	3010	0
176	20241218	175700	58454390	3010	3010	3010	3010	0
177	20241218	175600	58454390	3010	3010	3010	3010	0
178	20241218	175500	58454390	3010	3010	3010	3010	0
179	20241218	175400	58454390	3010	3010	3010	3010	0
180	20241218	175300	58454390	3010	3010	3010	3010	0
181	20241218	175200	58454390	3010	3010	3010	3010	0
182	20241218	175100	58454390	3010	3010	3010	3010	51
183	20241218	175000	58454390	3010	3010	3010	3010	0
184	20241218	174900	58454390	3010	3010	3010	3010	0
185	20241218	174800	58454390	3010	3010	3010	3010	0
186	20241218	174700	58454390	3010	3010	3010	3010	0
187	20241218	174600	58454390	3010	3010	3010	3010	0
188	20241218	174500	58454390	3010	3010	3010	3010	0
189	20241218	174400	58454390	3010	3010	3010	3010	0
190	20241218	174300	58454390	3010	3010	3010	3010	0
191	20241218	174200	58454390	3010	3010	3010	3010	0
192	20241218	174100	58454390	3010	3010	3010	3010	0
193	20241218	174000	58454390	3010	3010	3010	3010	0
194	20241218	173900	58454390	3010	3010	3010	3010	0
195	20241218	173800	58454390	3010	3010	3010	3010	0
196	20241218	173700	58454390	3010	3010	3010	3010	0
197	20241218	173600	58454390	3010	3010	3010	3010	0
198	20241218	173500	58454390	3010	3010	3010	3010	0
199	20241218	173400	58454390	3010	3010	3010	3010	0
200	20241218	173300	58454390	3010	3010	3010	3010	0
201	20241218	173200	58454390	3010	3010	3010	3010	0
202	20241218	173100	58454390	3010	3010	3010	3010	0
203	20241218	173000	58454390	3010	3010	3010	3010	0
204	20241218	172900	58454390	3010	3010	3010	3010	0
205	20241218	172800	58454390	3010	3010	3010	3010	0
206	20241218	172700	58454390	3010	3010	3010	3010	0
207	20241218	172600	58454390	3010	3010	3010	3010	0
208	20241218	172500	58454390	3010	3010	3010	3010	0
209	20241218	172400	58454390	3010	3010	3010	3010	0
210	20241218	172300	58454390	3010	3010	3010	3010	0
211	20241218	172200	58454390	3010	3010	3010	3010	0
212	20241218	172100	58454390	3010	3010	3010	3010	51
213	20241218	172000	58454390	3010	3010	3010	3010	0
214	20241218	171900	58454390	3010	3010	3010	3010	0
215	20241218	171800	58454390	3010	3010	3010	3010	0
216	20241218	171700	58454390	3010	3010	3010	3010	0
217	20241218	171600	58454390	3010	3010	3010	3010	0
218	20241218	171500	58454390	3010	3010	3010	3010	0
219	20241218	171400	58454390	3010	3010	3010	3010	0
220	20241218	171300	58454390	3010	3010	3010	3010	0
221	20241218	171200	58454390	3010	3010	3010	3010	0
222	20241218	171100	58454390	3010	3010	3010	3010	0
223	20241218	171000	58454390	3010	3010	3010	3010	0
224	20241218	170900	58454390	3010	3010	3010	3010	0
225	20241218	170800	58454390	3010	3010	3010	3010	0
226	20241218	170700	58454390	3010	3010	3010	3010	0
227	20241218	170600	58454390	3010	3010	3010	3010	0
228	20241218	170500	58454390	3010	3010	3010	3010	0
229	20241218	170400	58454390	3010	3010	3010	3010	0
230	20241218	170300	58454390	3010	3010	3010	3010	0
231	20241218	170200	58454390	3010	3010	3010	3010	0
232	20241218	170100	58454390	3010	3010	3010	3010	0
233	20241218	170000	58454390	3010	3010	3010	3010	0
234	20241218	165900	58454390	3010	3010	3010	3010	0
235	20241218	165800	58454390	3010	3010	3010	3010	0
236	20241218	165700	58454390	3010	3010	3010	3010	0
237	20241218	165600	58454390	3010	3010	3010	3010	0
238	20241218	165500	58454390	3010	3010	3010	3010	0
239	20241218	165400	58454390	3010	3010	3010	3010	0
240	20241218	165300	58454390	3010	3010	3010	3010	0
241	20241218	165200	58454390	3010	3010	3010	3010	0
242	20241218	165100	58454390	3010	3010	3010	3010	51
243	20241218	165000	58454390	3010	3010	3010	3010	0
244	20241218	164900	58454390	3010	3010	3010	3010	0
245	20241218	164800	58454390	3010	3010	3010	3010	0
246	20241218	164700	58454390	3010	3010	3010	3010	0
247	20241218	164600	58454390	3010	3010	3010	3010	0
248	20241218	164500	58454390	3010	3010	3010	3010	0
249	20241218	164400	58454390	3010	3010	3010	3010	0
250	20241218	164300	58454390	3010	3010	3010	3010	0
251	20241218	164200	58454390	3010	3010	3010	3010	0
252	20241218	164100	58454390	3010	3010	3010	3010	0
253	20241218	164000	58454390	3010	3010	3010	3010	0
254	20241218	163900	58454390	3010	3010	3010	3010	0
255	20241218	163800	58454390	3010	3010	3010	3010	0
256	20241218	163700	58454390	3010	3010	3010	3010	0
257	20241218	163600	58454390	3010	3010	3010	3010	0
258	20241218	163500	58454390	3010	3010	3010	3010	0
259	20241218	163400	58454390	3010	3010	3010	3010	0
260	20241218	163300	58454390	3010	3010	3010	3010	0
261	20241218	163200	58454390	3010	3010	3010	3010	0
262	20241218	163100	58454390	3010	3010	3010	3010	0
263	20241218	163000	58454390	3010	3010	3010	3010	0
264	20241218	162900	58454390	3010	3010	3010	3010	0
265	20241218	162800	58454390	3010	3010	3010	3010	0
266	20241218	162700	58454390	3010	3010	3010	3010	0
267	20241218	162600	58454390	3010	3010	3010	3010	0
268	20241218	162500	58454390	3010	3010	3010	3010	0
269	20241218	162400	58454390	3010	3010	3010	3010	0
270	20241218	162300	58454390	3010	3010	3010	3010	0
271	20241218	162200	58454390	3010	3010	3010	3010	0
272	20241218	162100	58454390	3010	3010	3010	3010	51
273	20241218	162000	58454390	3010	3010	3010	3010	0
274	20241218	161900	58454390	3010	3010	3010	3010	0
275	20241218	161800	58454390	3010	3010	3010	3010	0
276	20241218	161700	58454390	3010	3010	3010	3010	0
277	20241218	161600	58454390	3010	3010	3010	3010	0
278	20241218	161500	58454390	3010	3010	3010	3010	0
279	20241218	161400	58454390	3010	3010	3010	3010	0
280	20241218	161300	58454390	3010	3010	3010	3010	0
281	20241218	161200	58454390	3010	3010	3010	3010	0
282	20241218	161100	58454390	3010	3010	3010	3010	0
283	20241218	161000	58454390	3010	3010	3010	3010	0
284	20241218	160900	58454390	3010	3010	3010	3010	0
285	20241218	160800	58454390	3010	3010	3010	3010	0
286	20241218	160700	58454390	3010	3010	3010	3010	0
287	20241218	160600	58454390	3010	3010	3010	3010	0
288	20241218	160500	58454390	3010	3010	3010	3010	0
289	20241218	160400	58454390	3010	3010	3010	3010	0
290	20241218	160300	58454390	3010	3010	3010	3010	0
291	20241218	160200	58454390	3010	3010	3010	3010	0
292	20241218	160100	58454390	3010	3010	3010	3010	0
293	20241218	160000	58454390	3010	3010	3010	3010	0
294	20241218	155900	58454390	3010	3010	3010	3010	0
295	20241218	155800	58454390	3010	3010	3010	3010	0
296	20241218	155700	58454390	3010	3010	3010	3010	0
297	20241218	155600	58454390	3010	3010	3010	3010	0
298	20241218	155500	58454390	3010	3010	3010	3010	0
299	20241218	155400	58454390	3010	3010	3010	3010	0
300	20241218	155300	58454390	3010	3010	3010	3010	0
301	20241218	155200	58454390	3010	3010	3010	3010	0
302	20241218	155100	58454390	3010	3010	3010	3010	51
303	20241218	155000	58454390	3010	3010	3010	3010	0
304	20241218	154900	58454390	3010	3010	3010	3010	0
305	20241218	154800	58454390	3010	3010	3010	3010	0
306	20241218	154700	58454390	3010	3010	3010	3010	0
307	20241218	154600	58454390	3010	3010	3010	3010	0
308	20241218	154500	58454390	3010	3010	3010	3010	0
309	20241218	154400	58454390	3010	3010	3010	3010	0
310	20241218	154300	58454390	3010	3010	3010	3010	0
311	20241218	154200	58454390	3010	3010	3010	3010	0
312	20241218	154100	58454390	3010	3010	3010	3010	0
313	20241218	154000	58454390	3010	3010	3010	3010	0
314	20241218	153900	58454390	3010	3010	3010	3010	0
315	20241218	153800	58454390	3010	3010	3010	3010	0
316	20241218	153700	58454390	3010	3010	3010	3010	0
317	20241218	153600	58454390	3010	3010	3010	3010	0
318	20241218	153500	58454390	3010	3010	3010	3010	0
319	20241218	153400	58454390	3010	3010	3010	3010	0
320	20241218	153300	58454390	3010	3010	3010	3010	0
321	20241218	153200	58454390	3010	3010	3010	3010	0
322	20241218	153100	58454390	3010	3010	3010	3010	0
323	20241218	153000	58454390	3010	3010	3010	3010	51
324	20241218	152900	58300880	3005	3005	3005	3005	0
325	20241218	152800	58300880	3005	3005	3005	3005	0
326	20241218	152700	58300880	3005	3005	3005	3005	0
327	20241218	152600	58300880	3005	3005	3005	3005	0
328	20241218	152500	58300880	3005	3005	3005	3005	0
329	20241218	152400	58300880	3005	3005	3005	3005	0
330	20241218	152300	58300880	3005	3005	3005	3005	0
331	20241218	152200	58300880	3005	3005	3005	3005	0
332	20241218	152100	58300880	3005	3005	3005	3005	0
333	20241218	152000	58300880	3005	3005	3005	3005	0
334	20241218	151900	58300880	3005	3015	3015	3005	11
335	20241218	151800	58267815	3010	3010	3010	3010	0
336	20241218	151700	58267815	3010	3015	3015	3010	120
337	20241218	151600	57906565	3020	3020	3020	3020	0
338	20241218	151500	57906565	3020	3020	3020	3020	0
339	20241218	151400	57906565	3020	3020	3020	3020	0
340	20241218	151300	57906565	3020	3020	3020	3020	0
341	20241218	151200	57906565	3020	3020	3020	3020	0
342	20241218	151100	57906565	3020	3015	3020	3015	20
343	20241218	151000	57846215	3015	3015	3015	3015	0
344	20241218	150900	57846215	3015	3015	3015	3015	0
345	20241218	150800	57846215	3015	3015	3015	3015	10
346	20241218	150700	57816065	3020	3020	3020	3020	0
347	20241218	150600	57816065	3020	3020	3020	3020	0
348	20241218	150500	57816065	3020	3020	3020	3020	0
349	20241218	150400	57816065	3020	3020	3020	3020	0
350	20241218	150300	57816065	3020	3020	3020	3020	3
351	20241218	150200	57807005	3020	3020	3020	3020	0
352	20241218	150100	57807005	3020	3020	3020	3020	0
353	20241218	150000	57807005	3020	3025	3025	3020	20
354	20241218	145900	57746555	3030	3020	3030	3020	357
355	20241218	145800	56664965	3030	3030	3030	3030	3
356	20241218	145700	56655875	3030	3030	3030	3030	0
357	20241218	145600	56655875	3030	3030	3030	3030	0
358	20241218	145500	56655875	3030	3030	3030	3030	0
359	20241218	145400	56655875	3030	3015	3030	3015	14
360	20241218	145300	56613535	3010	3010	3010	3010	2003
361	20241218	145200	50584505	3010	3010	3010	3010	100
362	20241218	145100	50283505	3005	3005	3005	3005	0
363	20241218	145000	50283505	3005	3005	3005	3005	0
364	20241218	144900	50283505	3005	3000	3005	3000	2
365	20241218	144800	50277500	2965	2965	2965	2965	0
366	20241218	144700	50277500	2965	2965	2965	2965	0
367	20241218	144600	50277500	2965	2965	2965	2965	0
368	20241218	144500	50277500	2965	2965	2965	2965	0
369	20241218	144400	50277500	2965	2965	2965	2965	0
370	20241218	144300	50277500	2965	2965	2965	2965	0
371	20241218	144200	50277500	2965	3015	3015	2965	3000
372	20241218	144100	41334140	3015	3015	3015	3015	0
373	20241218	144000	41334140	3015	3015	3015	3015	0
374	20241218	143900	41334140	3015	3025	3025	3015	315
375	20241218	143800	40382955	3030	3030	3030	3030	0
376	20241218	143700	40382955	3030	3030	3030	3030	0
377	20241218	143600	40382955	3030	3030	3030	3030	0
378	20241218	143500	40382955	3030	3030	3030	3030	0
379	20241218	143400	40382955	3030	3030	3030	3030	0
380	20241218	143300	40382955	3030	3030	3030	3030	2
381	20241218	143200	40376895	3030	3030	3030	3030	0
382	20241218	143100	40376895	3030	3030	3030	3030	0
383	20241218	143000	40376895	3030	3030	3030	3030	2
384	20241218	142900	40370835	3025	3025	3025	3025	71
385	20241218	142800	40156060	3025	3025	3025	3025	0
386	20241218	142700	40156060	3025	3025	3025	3025	0
387	20241218	142600	40156060	3025	3025	3025	3025	0
388	20241218	142500	40156060	3025	3025	3025	3025	0
389	20241218	142400	40156060	3025	3025	3025	3025	0
390	20241218	142300	40156060	3025	3015	3025	3015	207
391	20241218	142200	39531230	3010	3010	3010	3010	0
392	20241218	142100	39531230	3010	3010	3010	3010	0
393	20241218	142000	39531230	3010	3010	3010	3010	26
394	20241218	141900	39452970	3010	3010	3010	3010	0
395	20241218	141800	39452970	3010	3010	3010	3010	0
396	20241218	141700	39452970	3010	3010	3010	3010	0
397	20241218	141600	39452970	3010	3010	3010	3010	0
398	20241218	141500	39452970	3010	3010	3010	3010	0
399	20241218	141400	39452970	3010	3010	3010	3010	0
400	20241218	141300	39452970	3010	3010	3010	3010	0
401	20241218	141200	39452970	3010	3010	3010	3010	0
402	20241218	141100	39452970	3010	3010	3010	3010	0
403	20241218	141000	39452970	3010	3010	3010	3010	0
404	20241218	140900	39452970	3010	3010	3010	3010	0
405	20241218	140800	39452970	3010	2990	3010	2990	414
406	20241218	140700	38210740	2990	2990	2990	2990	2
407	20241218	140600	38204760	2980	2980	2980	2980	0
408	20241218	140500	38204760	2980	2980	2980	2980	0
409	20241218	140400	38204760	2980	2980	2980	2980	0
410	20241218	140300	38204760	2980	2980	2985	2980	200
411	20241218	140200	37608315	2975	2975	2975	2975	0
412	20241218	140100	37608315	2975	2975	2975	2975	0
413	20241218	140000	37608315	2975	2975	2975	2975	0
414	20241218	135900	37608315	2975	2975	2975	2975	0
415	20241218	135800	37608315	2975	2975	2975	2975	0
416	20241218	135700	37608315	2975	2970	2975	2970	20
417	20241218	135600	37548865	2965	2965	2965	2965	5
418	20241218	135500	37534040	2970	2970	2970	2970	85
419	20241218	135400	37281590	2975	2975	2975	2975	10
420	20241218	135300	37251840	2975	2975	2975	2975	250
421	20241218	135200	36508090	2975	2975	2975	2975	40
422	20241218	135100	36389090	2975	2975	2975	2975	0
423	20241218	135000	36389090	2975	2975	2975	2975	20
424	20241218	134900	36329590	2975	2965	2975	2965	980
425	20241218	134800	33414465	2955	2955	2955	2955	0
426	20241218	134700	33414465	2955	2955	2955	2955	0
427	20241218	134600	33414465	2955	2945	2960	2945	2010
428	20241218	134500	27478750	2945	2945	2945	2945	0
429	20241218	134400	27478750	2945	2945	2945	2945	0
430	20241218	134300	27478750	2945	2945	2945	2945	0
431	20241218	134200	27478750	2945	2945	2945	2945	0
432	20241218	134100	27478750	2945	2945	2945	2945	0
433	20241218	134000	27478750	2945	2945	2945	2945	0
434	20241218	133900	27478750	2945	2945	2945	2945	0
435	20241218	133800	27478750	2945	2945	2945	2945	2
436	20241218	133700	27472860	2940	2940	2940	2940	0
437	20241218	133600	27472860	2940	2940	2940	2940	0
438	20241218	133500	27472860	2940	2940	2940	2940	0
439	20241218	133400	27472860	2940	2940	2940	2940	0
440	20241218	133300	27472860	2940	2940	2940	2940	0
441	20241218	133200	27472860	2940	2940	2940	2940	0
442	20241218	133100	27472860	2940	2940	2940	2940	0
443	20241218	133000	27472860	2940	2940	2940	2940	0
444	20241218	132900	27472860	2940	2940	2940	2940	0
445	20241218	132800	27472860	2940	2940	2940	2940	0
446	20241218	132700	27472860	2940	2940	2940	2940	0
447	20241218	132600	27472860	2940	2940	2940	2940	0
448	20241218	132500	27472860	2940	2940	2940	2940	15
449	20241218	132400	27428760	2940	2940	2940	2940	0
450	20241218	132300	27428760	2940	2940	2940	2940	0
451	20241218	132200	27428760	2940	2940	2940	2940	0
452	20241218	132100	27428760	2940	2940	2940	2940	0
453	20241218	132000	27428760	2940	2940	2940	2940	0
454	20241218	131900	27428760	2940	2940	2940	2940	0
455	20241218	131800	27428760	2940	2940	2940	2940	0
456	20241218	131700	27428760	2940	2940	2940	2940	11
457	20241218	131600	27396420	2945	2945	2945	2945	0
458	20241218	131500	27396420	2945	2945	2945	2945	10
459	20241218	131400	27366970	2945	2945	2945	2945	0
460	20241218	131300	27366970	2945	2945	2945	2945	0
461	20241218	131200	27366970	2945	2945	2945	2945	0
462	20241218	131100	27366970	2945	2945	2945	2945	0
463	20241218	131000	27366970	2945	2945	2945	2945	0
464	20241218	130900	27366970	2945	2945	2945	2945	0
465	20241218	130800	27366970	2945	2945	2945	2945	0
466	20241218	130700	27366970	2945	2945	2945	2945	0
467	20241218	130600	27366970	2945	2945	2945	2945	0
468	20241218	130500	27366970	2945	2945	2945	2945	0
469	20241218	130400	27366970	2945	2945	2945	2945	0
470	20241218	130300	27366970	2945	2945	2945	2945	0
471	20241218	130200	27366970	2945	2945	2945	2945	0
472	20241218	130100	27366970	2945	2945	2945	2945	0
473	20241218	130000	27366970	2945	2945	2945	2945	0
474	20241218	125900	27366970	2945	2945	2945	2945	11
475	20241218	125800	27334575	2950	2950	2950	2950	0
476	20241218	125700	27334575	2950	2950	2950	2950	9
477	20241218	125600	27308025	2950	2950	2950	2950	0
478	20241218	125500	27308025	2950	2950	2950	2950	0
479	20241218	125400	27308025	2950	2950	2950	2950	0
480	20241218	125300	27308025	2950	2950	2950	2950	0
481	20241218	125200	27308025	2950	2950	2950	2950	0
482	20241218	125100	27308025	2950	2950	2950	2950	0
483	20241218	125000	27308025	2950	2950	2950	2950	0
484	20241218	124900	27308025	2950	2950	2950	2950	0
485	20241218	124800	27308025	2950	2950	2950	2950	0
486	20241218	124700	27308025	2950	2950	2950	2950	0
487	20241218	124600	27308025	2950	2950	2950	2950	0
488	20241218	124500	27308025	2950	2950	2950	2950	0
489	20241218	124400	27308025	2950	2950	2950	2950	0
490	20241218	124300	27308025	2950	2950	2950	2950	10
491	20241218	124200	27278525	2950	2950	2950	2950	1
492	20241218	124100	27275575	2950	2950	2950	2950	9
493	20241218	124000	27249025	2950	2950	2950	2950	1
494	20241218	123900	27246075	2965	2965	2965	2965	0
495	20241218	123800	27246075	2965	2965	2965	2965	0
496	20241218	123700	27246075	2965	2965	2965	2965	0
497	20241218	123600	27246075	2965	2965	2965	2965	0
498	20241218	123500	27246075	2965	2930	2965	2930	1030
499	20241218	123400	24226760	2925	2925	2925	2925	0
500	20241218	123300	24226760	2925	2925	2925	2925	0
501	20241218	123200	24226760	2925	2925	2925	2925	0
502	20241218	123100	24226760	2925	2925	2925	2925	0
503	20241218	123000	24226760	2925	2925	2925	2925	0
504	20241218	122900	24226760	2925	2925	2925	2925	0
505	20241218	122800	24226760	2925	2925	2925	2925	0
506	20241218	122700	24226760	2925	2925	2925	2925	0
507	20241218	122600	24226760	2925	2925	2925	2925	0
508	20241218	122500	24226760	2925	2925	2925	2925	0
509	20241218	122400	24226760	2925	2925	2925	2925	0
510	20241218	122300	24226760	2925	2925	2925	2925	0
511	20241218	122200	24226760	2925	2925	2925	2925	0
512	20241218	122100	24226760	2925	2925	2925	2925	0
513	20241218	122000	24226760	2925	2925	2925	2925	0
514	20241218	121900	24226760	2925	2925	2925	2925	0
515	20241218	121800	24226760	2925	2925	2925	2925	0
516	20241218	121700	24226760	2925	2925	2925	2925	0
517	20241218	121600	24226760	2925	2930	2930	2925	73
518	20241218	121500	24013210	2930	2930	2930	2930	54
519	20241218	121400	23854990	2925	2925	2925	2925	0
520	20241218	121300	23854990	2925	2925	2925	2925	0
521	20241218	121200	23854990	2925	2925	2925	2925	0
522	20241218	121100	23854990	2925	2925	2925	2925	0
523	20241218	121000	23854990	2925	2925	2925	2925	0
524	20241218	120900	23854990	2925	2925	2925	2925	0
525	20241218	120800	23854990	2925	2925	2925	2925	0
526	20241218	120700	23854990	2925	2925	2925	2925	1
527	20241218	120600	23852065	2925	2925	2925	2925	0
528	20241218	120500	23852065	2925	2925	2925	2925	0
529	20241218	120400	23852065	2925	2925	2925	2925	0
530	20241218	120300	23852065	2925	2925	2925	2925	0
531	20241218	120200	23852065	2925	2925	2925	2925	0
532	20241218	120100	23852065	2925	2925	2925	2925	0
533	20241218	120000	23852065	2925	2925	2925	2925	0
534	20241218	115900	23852065	2925	2925	2925	2925	0
535	20241218	115800	23852065	2925	2925	2925	2925	1
536	20241218	115700	23849140	2930	2930	2930	2930	0
537	20241218	115600	23849140	2930	2930	2930	2930	2
538	20241218	115500	23843280	2925	2925	2925	2925	0
539	20241218	115400	23843280	2925	2925	2925	2925	20
540	20241218	115300	23784780	2930	2930	2930	2930	0
541	20241218	115200	23784780	2930	2930	2930	2930	0
542	20241218	115100	23784780	2930	2930	2930	2930	0
543	20241218	115000	23784780	2930	2930	2930	2930	0
544	20241218	114900	23784780	2930	2930	2930	2930	0
545	20241218	114800	23784780	2930	2930	2930	2930	0
546	20241218	114700	23784780	2930	2930	2930	2930	0
547	20241218	114600	23784780	2930	2930	2930	2930	0
548	20241218	114500	23784780	2930	2930	2930	2930	0
549	20241218	114400	23784780	2930	2930	2930	2930	0
550	20241218	114300	23784780	2930	2930	2930	2930	0
551	20241218	114200	23784780	2930	2930	2930	2930	0
552	20241218	114100	23784780	2930	2930	2930	2930	0
553	20241218	114000	23784780	2930	2930	2930	2930	0
554	20241218	113900	23784780	2930	2930	2930	2930	2
555	20241218	113800	23778920	2925	2925	2925	2925	0
556	20241218	113700	23778920	2925	2925	2925	2925	0
557	20241218	113600	23778920	2925	2925	2925	2925	6
558	20241218	113500	23761370	2925	2925	2925	2925	5
559	20241218	113400	23746745	2920	2920	2920	2920	0
560	20241218	113300	23746745	2920	2920	2920	2920	0
561	20241218	113200	23746745	2920	2920	2920	2920	0
562	20241218	113100	23746745	2920	2920	2920	2920	0
563	20241218	113000	23746745	2920	2920	2920	2920	0
564	20241218	112900	23746745	2920	2920	2920	2920	0
565	20241218	112800	23746745	2920	2920	2920	2920	0
566	20241218	112700	23746745	2920	2920	2920	2920	0
567	20241218	112600	23746745	2920	2920	2920	2920	0
568	20241218	112500	23746745	2920	2920	2920	2920	0
569	20241218	112400	23746745	2920	2920	2920	2920	0
570	20241218	112300	23746745	2920	2920	2920	2920	0
571	20241218	112200	23746745	2920	2920	2920	2920	0
572	20241218	112100	23746745	2920	2920	2920	2920	0
573	20241218	112000	23746745	2920	2920	2920	2920	0
574	20241218	111900	23746745	2920	2920	2920	2920	93
575	20241218	111800	23475185	2920	2920	2920	2920	0
576	20241218	111700	23475185	2920	2920	2920	2920	210
577	20241218	111600	22861985	2925	2925	2925	2925	0
578	20241218	111500	22861985	2925	2925	2925	2925	0
579	20241218	111400	22861985	2925	2925	2925	2925	0
580	20241218	111300	22861985	2925	2925	2925	2925	0
581	20241218	111200	22861985	2925	2925	2925	2925	0
582	20241218	111100	22861985	2925	2925	2925	2925	0
583	20241218	111000	22861985	2925	2925	2925	2925	0
584	20241218	110900	22861985	2925	2925	2925	2925	5
585	20241218	110800	22847360	2925	2925	2925	2925	5
586	20241218	110700	22832735	2925	2925	2925	2925	5
587	20241218	110600	22818110	2925	2925	2925	2925	0
588	20241218	110500	22818110	2925	2925	2925	2925	6
589	20241218	110400	22800560	2925	2925	2925	2925	5
590	20241218	110300	22785935	2925	2925	2925	2925	0
591	20241218	110200	22785935	2925	2925	2925	2925	0
592	20241218	110100	22785935	2925	2925	2925	2925	200
593	20241218	110000	22200935	2915	2915	2915	2915	0
594	20241218	105900	22200935	2915	2915	2915	2915	0
595	20241218	105800	22200935	2915	2915	2915	2915	904
596	20241218	105700	19565775	2935	2935	2935	2935	0
597	20241218	105600	19565775	2935	2935	2935	2935	0
598	20241218	105500	19565775	2935	2935	2935	2935	0
599	20241218	105400	19565775	2935	2935	2935	2935	0
600	20241218	105300	19565775	2935	2935	2935	2935	0
601	20241218	105200	19565775	2935	2935	2935	2935	0
602	20241218	105100	19565775	2935	2935	2935	2935	0
603	20241218	105000	19565775	2935	2935	2935	2935	0
604	20241218	104900	19565775	2935	2935	2935	2935	0
605	20241218	104800	19565775	2935	2935	2935	2935	0
606	20241218	104700	19565775	2935	2935	2935	2935	4
607	20241218	104600	19554035	2930	2930	2930	2930	5
608	20241218	104500	19539385	2930	2925	2930	2925	10
609	20241218	104400	19510110	2920	2915	2920	2915	33
610	20241218	104300	19413890	2915	2915	2915	2915	0
611	20241218	104200	19413890	2915	2915	2915	2915	0
612	20241218	104100	19413890	2915	2915	2915	2915	0
613	20241218	104000	19413890	2915	2915	2915	2915	0
614	20241218	103900	19413890	2915	2915	2915	2915	0
615	20241218	103800	19413890	2915	2915	2915	2915	0
616	20241218	103700	19413890	2915	2915	2915	2915	0
617	20241218	103600	19413890	2915	2915	2915	2915	0
618	20241218	103500	19413890	2915	2915	2915	2915	0
619	20241218	103400	19413890	2915	2915	2915	2915	0
620	20241218	103300	19413890	2915	2915	2915	2915	0
621	20241218	103200	19413890	2915	2915	2915	2915	0
622	20241218	103100	19413890	2915	2915	2915	2915	107
623	20241218	103000	19101985	2915	2915	2915	2915	0
624	20241218	102900	19101985	2915	2915	2915	2915	0
625	20241218	102800	19101985	2915	2915	2915	2915	0
626	20241218	102700	19101985	2915	2915	2915	2915	0
627	20241218	102600	19101985	2915	2915	2915	2915	0
628	20241218	102500	19101985	2915	2915	2915	2915	0
629	20241218	102400	19101985	2915	2930	2930	2915	12
630	20241218	102300	19066875	2950	2950	2950	2950	0
631	20241218	102200	19066875	2950	2950	2950	2950	5
632	20241218	102100	19052125	2950	2950	2950	2950	5
633	20241218	102000	19037375	2950	2950	2950	2950	0
634	20241218	101900	19037375	2950	2930	2950	2930	100
635	20241218	101800	18742475	2900	2900	2900	2900	0
636	20241218	101700	18742475	2900	2940	2940	2900	3140
637	20241218	101600	9605285	2940	2940	2940	2940	0
638	20241218	101500	9605285	2940	2930	2940	2930	72
639	20241218	101400	9393780	2930	2925	2930	2925	9
640	20241218	101300	9367450	2925	2920	2925	2920	24
641	20241218	101200	9297360	2920	2920	2920	2920	3
642	20241218	101100	9288600	2920	2920	2920	2920	0
643	20241218	101000	9288600	2920	2920	2920	2920	0
644	20241218	100900	9288600	2920	2920	2920	2920	0
645	20241218	100800	9288600	2920	2920	2920	2920	0
646	20241218	100700	9288600	2920	2920	2920	2920	0
647	20241218	100600	9288600	2920	2920	2920	2920	0
648	20241218	100500	9288600	2920	2920	2920	2920	0
649	20241218	100400	9288600	2920	2920	2920	2920	0
650	20241218	100300	9288600	2920	2920	2920	2920	1
651	20241218	100200	9285680	2920	2920	2920	2920	4
652	20241218	100100	9274000	2920	2920	2920	2920	0
653	20241218	100000	9274000	2920	2920	2920	2920	0
654	20241218	095900	9274000	2920	2920	2920	2920	0
655	20241218	095800	9274000	2920	2920	2920	2920	0
656	20241218	095700	9274000	2920	2920	2920	2920	0
657	20241218	095600	9274000	2920	2920	2920	2920	0
658	20241218	095500	9274000	2920	2920	2920	2920	0
659	20241218	095400	9274000	2920	2920	2920	2920	0
660	20241218	095300	9274000	2920	2920	2920	2920	0
661	20241218	095200	9274000	2920	2920	2920	2920	0
662	20241218	095100	9274000	2920	2920	2920	2920	0
663	20241218	095000	9274000	2920	2920	2920	2920	10
664	20241218	094900	9244800	2915	2915	2915	2915	45
665	20241218	094800	9113625	2920	2920	2920	2920	0
666	20241218	094700	9113625	2920	2920	2920	2920	1
667	20241218	094600	9110705	2910	2910	2910	2910	0
668	20241218	094500	9110705	2910	2910	2910	2910	0
669	20241218	094400	9110705	2910	2910	2910	2910	0
670	20241218	094300	9110705	2910	2910	2910	2910	0
671	20241218	094200	9110705	2910	2930	2930	2910	501
672	20241218	094100	7652775	2915	2915	2915	2915	70
673	20241218	094000	7448725	2920	2930	2930	2920	1331
674	20241218	093900	3560185	2935	2935	2935	2935	0
675	20241218	093800	3560185	2935	2935	2935	2935	3
676	20241218	093700	3551380	2930	2930	2930	2930	0
677	20241218	093600	3551380	2930	2930	2930	2930	10
678	20241218	093500	3522080	2940	2940	2940	2940	9
679	20241218	093400	3495620	2950	2950	2950	2950	0
680	20241218	093300	3495620	2950	2950	2950	2950	0
681	20241218	093200	3495620	2950	2950	2950	2950	0
682	20241218	093100	3495620	2950	2950	2950	2950	0
683	20241218	093000	3495620	2950	2950	2950	2950	0
684	20241218	092900	3495620	2950	2950	2950	2950	35
685	20241218	092800	3392370	2930	2930	2930	2930	0
686	20241218	092700	3392370	2930	2930	2930	2930	0
687	20241218	092600	3392370	2930	2930	2930	2930	0
688	20241218	092500	3392370	2930	2930	2930	2930	7
689	20241218	092400	3371860	2965	2965	2965	2965	0
690	20241218	092300	3371860	2965	2965	2965	2965	0
691	20241218	092200	3371860	2965	2965	2965	2965	0
692	20241218	092100	3371860	2965	2940	2965	2940	6
693	20241218	092000	3354145	2905	2960	2960	2905	444
694	20241218	091900	2056230	2965	2965	2965	2965	10
695	20241218	091800	2026580	2960	2960	2960	2960	1
696	20241218	091700	2023620	2960	2960	2960	2960	16
697	20241218	091600	1976260	2960	2960	2960	2960	0
698	20241218	091500	1976260	2960	2960	2960	2960	216
699	20241218	091400	1336900	2980	2980	2980	2980	0
700	20241218	091300	1336900	2980	2980	2980	2980	0
701	20241218	091200	1336900	2980	2980	2980	2980	101
702	20241218	091100	1035920	2960	2960	2960	2960	0
703	20241218	091000	1035920	2960	2960	2960	2960	0
704	20241218	090900	1035920	2960	2960	2960	2960	150
705	20241218	090800	591920	2980	2995	2995	2945	141
706	20241218	090700	173675	3000	3000	3000	3000	0
707	20241218	090600	173675	3000	3000	3000	3000	10
708	20241218	090500	143675	3005	3005	3005	3005	0
709	20241218	090400	143675	3005	3005	3005	3005	0
710	20241218	090300	143675	3005	2985	3005	2985	12
711	20241218	090200	107835	2990	2990	2990	2990	0
712	20241218	090100	107835	2990	2990	2990	2990	0
713	20241218	090000	107835	2990	3005	3005	2990	36