KissMeData/335810/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	211800	56074845	2935	2935	2935	2935	300
3	20241218	211700	56074845	2935	2935	2935	2935	0
4	20241218	211600	56074845	2935	2935	2935	2935	0
5	20241218	211500	56074845	2935	2935	2935	2935	0
6	20241218	211400	56074845	2935	2935	2935	2935	0
7	20241218	211300	56074845	2935	2935	2935	2935	0
8	20241218	211200	56074845	2935	2935	2935	2935	0
9	20241218	211100	56074845	2935	2935	2935	2935	0
10	20241218	211000	56074845	2935	2935	2935	2935	0
11	20241218	210900	56074845	2935	2935	2935	2935	0
12	20241218	210800	56074845	2935	2935	2935	2935	0
13	20241218	210700	56074845	2935	2935	2935	2935	0
14	20241218	210600	56074845	2935	2935	2935	2935	0
15	20241218	210500	56074845	2935	2935	2935	2935	0
16	20241218	210400	56074845	2935	2935	2935	2935	0
17	20241218	210300	56074845	2935	2935	2935	2935	0
18	20241218	210200	56074845	2935	2935	2935	2935	0
19	20241218	210100	56074845	2935	2935	2935	2935	0
20	20241218	210000	56074845	2935	2935	2935	2935	0
21	20241218	205900	56074845	2935	2935	2935	2935	0
22	20241218	205800	56074845	2935	2935	2935	2935	0
23	20241218	205700	56074845	2935	2935	2935	2935	0
24	20241218	205600	56074845	2935	2935	2935	2935	0
25	20241218	205500	56074845	2935	2935	2935	2935	0
26	20241218	205400	56074845	2935	2935	2935	2935	0
27	20241218	205300	56074845	2935	2935	2935	2935	0
28	20241218	205200	56074845	2935	2935	2935	2935	0
29	20241218	205100	56074845	2935	2935	2935	2935	0
30	20241218	205000	56074845	2935	2935	2935	2935	0
31	20241218	204900	56074845	2935	2935	2935	2935	0
32	20241218	204800	56074845	2935	2935	2935	2935	300
33	20241218	204700	56074845	2935	2935	2935	2935	0
34	20241218	204600	56074845	2935	2935	2935	2935	0
35	20241218	204500	56074845	2935	2935	2935	2935	0
36	20241218	204400	56074845	2935	2935	2935	2935	0
37	20241218	204300	56074845	2935	2935	2935	2935	0
38	20241218	204200	56074845	2935	2935	2935	2935	0
39	20241218	204100	56074845	2935	2935	2935	2935	0
40	20241218	204000	56074845	2935	2935	2935	2935	0
41	20241218	203900	56074845	2935	2935	2935	2935	0
42	20241218	203800	56074845	2935	2935	2935	2935	0
43	20241218	203700	56074845	2935	2935	2935	2935	0
44	20241218	203600	56074845	2935	2935	2935	2935	0
45	20241218	203500	56074845	2935	2935	2935	2935	0
46	20241218	203400	56074845	2935	2935	2935	2935	0
47	20241218	203300	56074845	2935	2935	2935	2935	0
48	20241218	203200	56074845	2935	2935	2935	2935	0
49	20241218	203100	56074845	2935	2935	2935	2935	0
50	20241218	203000	56074845	2935	2935	2935	2935	0
51	20241218	202900	56074845	2935	2935	2935	2935	0
52	20241218	202800	56074845	2935	2935	2935	2935	0
53	20241218	202700	56074845	2935	2935	2935	2935	0
54	20241218	202600	56074845	2935	2935	2935	2935	0
55	20241218	202500	56074845	2935	2935	2935	2935	0
56	20241218	202400	56074845	2935	2935	2935	2935	0
57	20241218	202300	56074845	2935	2935	2935	2935	0
58	20241218	202200	56074845	2935	2935	2935	2935	0
59	20241218	202100	56074845	2935	2935	2935	2935	0
60	20241218	202000	56074845	2935	2935	2935	2935	0
61	20241218	201900	56074845	2935	2935	2935	2935	0
62	20241218	201800	56074845	2935	2935	2935	2935	300
63	20241218	201700	56074845	2935	2935	2935	2935	0
64	20241218	201600	56074845	2935	2935	2935	2935	0
65	20241218	201500	56074845	2935	2935	2935	2935	0
66	20241218	201400	56074845	2935	2935	2935	2935	0
67	20241218	201300	56074845	2935	2935	2935	2935	0
68	20241218	201200	56074845	2935	2935	2935	2935	0
69	20241218	201100	56074845	2935	2935	2935	2935	0
70	20241218	201000	56074845	2935	2935	2935	2935	0
71	20241218	200900	56074845	2935	2935	2935	2935	0
72	20241218	200800	56074845	2935	2935	2935	2935	0
73	20241218	200700	56074845	2935	2935	2935	2935	0
74	20241218	200600	56074845	2935	2935	2935	2935	0
75	20241218	200500	56074845	2935	2935	2935	2935	0
76	20241218	200400	56074845	2935	2935	2935	2935	0
77	20241218	200300	56074845	2935	2935	2935	2935	0
78	20241218	200200	56074845	2935	2935	2935	2935	0
79	20241218	200100	56074845	2935	2935	2935	2935	0
80	20241218	200000	56074845	2935	2935	2935	2935	0
81	20241218	195900	56074845	2935	2935	2935	2935	0
82	20241218	195800	56074845	2935	2935	2935	2935	0
83	20241218	195700	56074845	2935	2935	2935	2935	0
84	20241218	195600	56074845	2935	2935	2935	2935	0
85	20241218	195500	56074845	2935	2935	2935	2935	0
86	20241218	195400	56074845	2935	2935	2935	2935	0
87	20241218	195300	56074845	2935	2935	2935	2935	0
88	20241218	195200	56074845	2935	2935	2935	2935	0
89	20241218	195100	56074845	2935	2935	2935	2935	0
90	20241218	195000	56074845	2935	2935	2935	2935	0
91	20241218	194900	56074845	2935	2935	2935	2935	0
92	20241218	194800	56074845	2935	2935	2935	2935	300
93	20241218	194700	56074845	2935	2935	2935	2935	0
94	20241218	194600	56074845	2935	2935	2935	2935	0
95	20241218	194500	56074845	2935	2935	2935	2935	0
96	20241218	194400	56074845	2935	2935	2935	2935	0
97	20241218	194300	56074845	2935	2935	2935	2935	0
98	20241218	194200	56074845	2935	2935	2935	2935	0
99	20241218	194100	56074845	2935	2935	2935	2935	0
100	20241218	194000	56074845	2935	2935	2935	2935	0
101	20241218	193900	56074845	2935	2935	2935	2935	0
102	20241218	193800	56074845	2935	2935	2935	2935	0
103	20241218	193700	56074845	2935	2935	2935	2935	0
104	20241218	193600	56074845	2935	2935	2935	2935	0
105	20241218	193500	56074845	2935	2935	2935	2935	0
106	20241218	193400	56074845	2935	2935	2935	2935	0
107	20241218	193300	56074845	2935	2935	2935	2935	0
108	20241218	193200	56074845	2935	2935	2935	2935	0
109	20241218	193100	56074845	2935	2935	2935	2935	0
110	20241218	193000	56074845	2935	2935	2935	2935	0
111	20241218	192900	56074845	2935	2935	2935	2935	0
112	20241218	192800	56074845	2935	2935	2935	2935	0
113	20241218	192700	56074845	2935	2935	2935	2935	0
114	20241218	192600	56074845	2935	2935	2935	2935	0
115	20241218	192500	56074845	2935	2935	2935	2935	0
116	20241218	192400	56074845	2935	2935	2935	2935	0
117	20241218	192300	56074845	2935	2935	2935	2935	0
118	20241218	192200	56074845	2935	2935	2935	2935	0
119	20241218	192100	56074845	2935	2935	2935	2935	0
120	20241218	192000	56074845	2935	2935	2935	2935	0
121	20241218	191900	56074845	2935	2935	2935	2935	0
122	20241218	191800	56074845	2935	2935	2935	2935	300
123	20241218	191700	56074845	2935	2935	2935	2935	0
124	20241218	191600	56074845	2935	2935	2935	2935	0
125	20241218	191500	56074845	2935	2935	2935	2935	0
126	20241218	191400	56074845	2935	2935	2935	2935	0
127	20241218	191300	56074845	2935	2935	2935	2935	0
128	20241218	191200	56074845	2935	2935	2935	2935	0
129	20241218	191100	56074845	2935	2935	2935	2935	0
130	20241218	191000	56074845	2935	2935	2935	2935	0
131	20241218	190900	56074845	2935	2935	2935	2935	0
132	20241218	190800	56074845	2935	2935	2935	2935	0
133	20241218	190700	56074845	2935	2935	2935	2935	0
134	20241218	190600	56074845	2935	2935	2935	2935	0
135	20241218	190500	56074845	2935	2935	2935	2935	0
136	20241218	190400	56074845	2935	2935	2935	2935	0
137	20241218	190300	56074845	2935	2935	2935	2935	0
138	20241218	190200	56074845	2935	2935	2935	2935	0
139	20241218	190100	56074845	2935	2935	2935	2935	0
140	20241218	190000	56074845	2935	2935	2935	2935	0
141	20241218	185900	56074845	2935	2935	2935	2935	0
142	20241218	185800	56074845	2935	2935	2935	2935	0
143	20241218	185700	56074845	2935	2935	2935	2935	0
144	20241218	185600	56074845	2935	2935	2935	2935	0
145	20241218	185500	56074845	2935	2935	2935	2935	0
146	20241218	185400	56074845	2935	2935	2935	2935	0
147	20241218	185300	56074845	2935	2935	2935	2935	0
148	20241218	185200	56074845	2935	2935	2935	2935	0
149	20241218	185100	56074845	2935	2935	2935	2935	0
150	20241218	185000	56074845	2935	2935	2935	2935	0
151	20241218	184900	56074845	2935	2935	2935	2935	0
152	20241218	184800	56074845	2935	2935	2935	2935	300
153	20241218	184700	56074845	2935	2935	2935	2935	0
154	20241218	184600	56074845	2935	2935	2935	2935	0
155	20241218	184500	56074845	2935	2935	2935	2935	0
156	20241218	184400	56074845	2935	2935	2935	2935	0
157	20241218	184300	56074845	2935	2935	2935	2935	0
158	20241218	184200	56074845	2935	2935	2935	2935	0
159	20241218	184100	56074845	2935	2935	2935	2935	0
160	20241218	184000	56074845	2935	2935	2935	2935	0
161	20241218	183900	56074845	2935	2935	2935	2935	0
162	20241218	183800	56074845	2935	2935	2935	2935	0
163	20241218	183700	56074845	2935	2935	2935	2935	0
164	20241218	183600	56074845	2935	2935	2935	2935	0
165	20241218	183500	56074845	2935	2935	2935	2935	0
166	20241218	183400	56074845	2935	2935	2935	2935	0
167	20241218	183300	56074845	2935	2935	2935	2935	0
168	20241218	183200	56074845	2935	2935	2935	2935	0
169	20241218	183100	56074845	2935	2935	2935	2935	0
170	20241218	183000	56074845	2935	2935	2935	2935	0
171	20241218	182900	56074845	2935	2935	2935	2935	0
172	20241218	182800	56074845	2935	2935	2935	2935	0
173	20241218	182700	56074845	2935	2935	2935	2935	0
174	20241218	182600	56074845	2935	2935	2935	2935	0
175	20241218	182500	56074845	2935	2935	2935	2935	0
176	20241218	182400	56074845	2935	2935	2935	2935	0
177	20241218	182300	56074845	2935	2935	2935	2935	0
178	20241218	182200	56074845	2935	2935	2935	2935	0
179	20241218	182100	56074845	2935	2935	2935	2935	0
180	20241218	182000	56074845	2935	2935	2935	2935	0
181	20241218	181900	56074845	2935	2935	2935	2935	0
182	20241218	181800	56074845	2935	2935	2935	2935	300
183	20241218	181700	56074845	2935	2935	2935	2935	0
184	20241218	181600	56074845	2935	2935	2935	2935	0
185	20241218	181500	56074845	2935	2935	2935	2935	0
186	20241218	181400	56074845	2935	2935	2935	2935	0
187	20241218	181300	56074845	2935	2935	2935	2935	0
188	20241218	181200	56074845	2935	2935	2935	2935	0
189	20241218	181100	56074845	2935	2935	2935	2935	0
190	20241218	181000	56074845	2935	2935	2935	2935	0
191	20241218	180900	56074845	2935	2935	2935	2935	0
192	20241218	180800	56074845	2935	2935	2935	2935	0
193	20241218	180700	56074845	2935	2935	2935	2935	0
194	20241218	180600	56074845	2935	2935	2935	2935	0
195	20241218	180500	56074845	2935	2935	2935	2935	0
196	20241218	180400	56074845	2935	2935	2935	2935	0
197	20241218	180300	56074845	2935	2935	2935	2935	0
198	20241218	180200	56074845	2935	2935	2935	2935	0
199	20241218	180100	56074845	2935	2935	2935	2935	0
200	20241218	180000	56074845	2935	2935	2935	2935	0
201	20241218	175900	56074845	2935	2935	2935	2935	0
202	20241218	175800	56074845	2935	2935	2935	2935	0
203	20241218	175700	56074845	2935	2935	2935	2935	0
204	20241218	175600	56074845	2935	2935	2935	2935	0
205	20241218	175500	56074845	2935	2935	2935	2935	0
206	20241218	175400	56074845	2935	2935	2935	2935	0
207	20241218	175300	56074845	2935	2935	2935	2935	0
208	20241218	175200	56074845	2935	2935	2935	2935	0
209	20241218	175100	56074845	2935	2935	2935	2935	0
210	20241218	175000	56074845	2935	2935	2935	2935	0
211	20241218	174900	56074845	2935	2935	2935	2935	0
212	20241218	174800	56074845	2935	2935	2935	2935	300
213	20241218	174700	56074845	2935	2935	2935	2935	0
214	20241218	174600	56074845	2935	2935	2935	2935	0
215	20241218	174500	56074845	2935	2935	2935	2935	0
216	20241218	174400	56074845	2935	2935	2935	2935	0
217	20241218	174300	56074845	2935	2935	2935	2935	0
218	20241218	174200	56074845	2935	2935	2935	2935	0
219	20241218	174100	56074845	2935	2935	2935	2935	0
220	20241218	174000	56074845	2935	2935	2935	2935	0
221	20241218	173900	56074845	2935	2935	2935	2935	0
222	20241218	173800	56074845	2935	2935	2935	2935	0
223	20241218	173700	56074845	2935	2935	2935	2935	0
224	20241218	173600	56074845	2935	2935	2935	2935	0
225	20241218	173500	56074845	2935	2935	2935	2935	0
226	20241218	173400	56074845	2935	2935	2935	2935	0
227	20241218	173300	56074845	2935	2935	2935	2935	0
228	20241218	173200	56074845	2935	2935	2935	2935	0
229	20241218	173100	56074845	2935	2935	2935	2935	0
230	20241218	173000	56074845	2935	2935	2935	2935	0
231	20241218	172900	56074845	2935	2935	2935	2935	0
232	20241218	172800	56074845	2935	2935	2935	2935	0
233	20241218	172700	56074845	2935	2935	2935	2935	0
234	20241218	172600	56074845	2935	2935	2935	2935	0
235	20241218	172500	56074845	2935	2935	2935	2935	0
236	20241218	172400	56074845	2935	2935	2935	2935	0
237	20241218	172300	56074845	2935	2935	2935	2935	0
238	20241218	172200	56074845	2935	2935	2935	2935	0
239	20241218	172100	56074845	2935	2935	2935	2935	0
240	20241218	172000	56074845	2935	2935	2935	2935	0
241	20241218	171900	56074845	2935	2935	2935	2935	0
242	20241218	171800	56074845	2935	2935	2935	2935	300
243	20241218	171700	56074845	2935	2935	2935	2935	0
244	20241218	171600	56074845	2935	2935	2935	2935	0
245	20241218	171500	56074845	2935	2935	2935	2935	0
246	20241218	171400	56074845	2935	2935	2935	2935	0
247	20241218	171300	56074845	2935	2935	2935	2935	0
248	20241218	171200	56074845	2935	2935	2935	2935	0
249	20241218	171100	56074845	2935	2935	2935	2935	0
250	20241218	171000	56074845	2935	2935	2935	2935	0
251	20241218	170900	56074845	2935	2935	2935	2935	0
252	20241218	170800	56074845	2935	2935	2935	2935	0
253	20241218	170700	56074845	2935	2935	2935	2935	0
254	20241218	170600	56074845	2935	2935	2935	2935	0
255	20241218	170500	56074845	2935	2935	2935	2935	0
256	20241218	170400	56074845	2935	2935	2935	2935	0
257	20241218	170300	56074845	2935	2935	2935	2935	0
258	20241218	170200	56074845	2935	2935	2935	2935	0
259	20241218	170100	56074845	2935	2935	2935	2935	0
260	20241218	170000	56074845	2935	2935	2935	2935	0
261	20241218	165900	56074845	2935	2935	2935	2935	0
262	20241218	165800	56074845	2935	2935	2935	2935	0
263	20241218	165700	56074845	2935	2935	2935	2935	0
264	20241218	165600	56074845	2935	2935	2935	2935	0
265	20241218	165500	56074845	2935	2935	2935	2935	0
266	20241218	165400	56074845	2935	2935	2935	2935	0
267	20241218	165300	56074845	2935	2935	2935	2935	0
268	20241218	165200	56074845	2935	2935	2935	2935	0
269	20241218	165100	56074845	2935	2935	2935	2935	0
270	20241218	165000	56074845	2935	2935	2935	2935	0
271	20241218	164900	56074845	2935	2935	2935	2935	0
272	20241218	164800	56074845	2935	2935	2935	2935	300
273	20241218	164700	56074845	2935	2935	2935	2935	0
274	20241218	164600	56074845	2935	2935	2935	2935	0
275	20241218	164500	56074845	2935	2935	2935	2935	0
276	20241218	164400	56074845	2935	2935	2935	2935	0
277	20241218	164300	56074845	2935	2935	2935	2935	0
278	20241218	164200	56074845	2935	2935	2935	2935	0
279	20241218	164100	56074845	2935	2935	2935	2935	0
280	20241218	164000	56074845	2935	2935	2935	2935	0
281	20241218	163900	56074845	2935	2935	2935	2935	0
282	20241218	163800	56074845	2935	2935	2935	2935	0
283	20241218	163700	56074845	2935	2935	2935	2935	0
284	20241218	163600	56074845	2935	2935	2935	2935	0
285	20241218	163500	56074845	2935	2935	2935	2935	0
286	20241218	163400	56074845	2935	2935	2935	2935	0
287	20241218	163300	56074845	2935	2935	2935	2935	0
288	20241218	163200	56074845	2935	2935	2935	2935	0
289	20241218	163100	56074845	2935	2935	2935	2935	0
290	20241218	163000	56074845	2935	2935	2935	2935	0
291	20241218	162900	56074845	2935	2935	2935	2935	0
292	20241218	162800	56074845	2935	2935	2935	2935	0
293	20241218	162700	56074845	2935	2935	2935	2935	0
294	20241218	162600	56074845	2935	2935	2935	2935	0
295	20241218	162500	56074845	2935	2935	2935	2935	0
296	20241218	162400	56074845	2935	2935	2935	2935	0
297	20241218	162300	56074845	2935	2935	2935	2935	0
298	20241218	162200	56074845	2935	2935	2935	2935	0
299	20241218	162100	56074845	2935	2935	2935	2935	0
300	20241218	162000	56074845	2935	2935	2935	2935	0
301	20241218	161900	56074845	2935	2935	2935	2935	0
302	20241218	161800	56074845	2935	2935	2935	2935	300
303	20241218	161700	56074845	2935	2935	2935	2935	0
304	20241218	161600	56074845	2935	2935	2935	2935	0
305	20241218	161500	56074845	2935	2935	2935	2935	0
306	20241218	161400	56074845	2935	2935	2935	2935	0
307	20241218	161300	56074845	2935	2935	2935	2935	0
308	20241218	161200	56074845	2935	2935	2935	2935	0
309	20241218	161100	56074845	2935	2935	2935	2935	0
310	20241218	161000	56074845	2935	2935	2935	2935	0
311	20241218	160900	56074845	2935	2935	2935	2935	0
312	20241218	160800	56074845	2935	2935	2935	2935	0
313	20241218	160700	56074845	2935	2935	2935	2935	0
314	20241218	160600	56074845	2935	2935	2935	2935	0
315	20241218	160500	56074845	2935	2935	2935	2935	0
316	20241218	160400	56074845	2935	2935	2935	2935	0
317	20241218	160300	56074845	2935	2935	2935	2935	0
318	20241218	160200	56074845	2935	2935	2935	2935	0
319	20241218	160100	56074845	2935	2935	2935	2935	0
320	20241218	160000	56074845	2935	2935	2935	2935	0
321	20241218	155900	56074845	2935	2935	2935	2935	0
322	20241218	155800	56074845	2935	2935	2935	2935	0
323	20241218	155700	56074845	2935	2935	2935	2935	0
324	20241218	155600	56074845	2935	2935	2935	2935	0
325	20241218	155500	56074845	2935	2935	2935	2935	0
326	20241218	155400	56074845	2935	2935	2935	2935	0
327	20241218	155300	56074845	2935	2935	2935	2935	0
328	20241218	155200	56074845	2935	2935	2935	2935	0
329	20241218	155100	56074845	2935	2935	2935	2935	0
330	20241218	155000	56074845	2935	2935	2935	2935	0
331	20241218	154900	56074845	2935	2935	2935	2935	0
332	20241218	154800	56074845	2935	2935	2935	2935	300
333	20241218	154700	56074845	2935	2935	2935	2935	0
334	20241218	154600	56074845	2935	2935	2935	2935	0
335	20241218	154500	56074845	2935	2935	2935	2935	0
336	20241218	154400	56074845	2935	2935	2935	2935	0
337	20241218	154300	56074845	2935	2935	2935	2935	0
338	20241218	154200	56074845	2935	2935	2935	2935	0
339	20241218	154100	56074845	2935	2935	2935	2935	0
340	20241218	154000	56074845	2935	2935	2935	2935	0
341	20241218	153900	56074845	2935	2935	2935	2935	0
342	20241218	153800	56074845	2935	2935	2935	2935	0
343	20241218	153700	56074845	2935	2935	2935	2935	0
344	20241218	153600	56074845	2935	2935	2935	2935	0
345	20241218	153500	56074845	2935	2935	2935	2935	0
346	20241218	153400	56074845	2935	2935	2935	2935	0
347	20241218	153300	56074845	2935	2935	2935	2935	0
348	20241218	153200	56074845	2935	2935	2935	2935	0
349	20241218	153100	56074845	2935	2935	2935	2935	0
350	20241218	153000	56074845	2935	2935	2935	2935	300
351	20241218	152900	55194345	2935	2935	2935	2935	0
352	20241218	152800	55194345	2935	2935	2935	2935	0
353	20241218	152700	55194345	2935	2935	2935	2935	0
354	20241218	152600	55194345	2935	2935	2935	2935	0
355	20241218	152500	55194345	2935	2935	2935	2935	0
356	20241218	152400	55194345	2935	2935	2935	2935	0
357	20241218	152300	55194345	2935	2935	2935	2935	0
358	20241218	152200	55194345	2935	2935	2935	2935	0
359	20241218	152100	55194345	2935	2935	2935	2935	0
360	20241218	152000	55194345	2935	2935	2935	2935	0
361	20241218	151900	55194345	2935	2935	2935	2935	0
362	20241218	151800	55194345	2935	2935	2935	2935	0
363	20241218	151700	55194345	2935	2935	2935	2935	0
364	20241218	151600	55194345	2935	2935	2935	2935	0
365	20241218	151500	55194345	2935	2935	2935	2935	0
366	20241218	151400	55194345	2935	2935	2935	2935	1
367	20241218	151300	55191410	2935	2935	2935	2935	0
368	20241218	151200	55191410	2935	2935	2935	2935	0
369	20241218	151100	55191410	2935	2935	2935	2935	0
370	20241218	151000	55191410	2935	2935	2935	2935	0
371	20241218	150900	55191410	2935	2935	2935	2935	0
372	20241218	150800	55191410	2935	2935	2935	2935	0
373	20241218	150700	55191410	2935	2935	2935	2935	1
374	20241218	150600	55188475	2915	2915	2915	2915	0
375	20241218	150500	55188475	2915	2915	2915	2915	0
376	20241218	150400	55188475	2915	2915	2915	2915	0
377	20241218	150300	55188475	2915	2915	2915	2915	0
378	20241218	150200	55188475	2915	2915	2915	2915	0
379	20241218	150100	55188475	2915	2915	2915	2915	0
380	20241218	150000	55188475	2915	2915	2915	2915	750
381	20241218	145900	53002225	2935	2935	2935	2935	0
382	20241218	145800	53002225	2935	2935	2935	2935	0
383	20241218	145700	53002225	2935	2935	2935	2935	0
384	20241218	145600	53002225	2935	2935	2935	2935	0
385	20241218	145500	53002225	2935	2935	2935	2935	0
386	20241218	145400	53002225	2935	2935	2935	2935	0
387	20241218	145300	53002225	2935	2930	2935	2930	12
388	20241218	145200	52967060	2930	2930	2930	2930	0
389	20241218	145100	52967060	2930	2930	2930	2930	1
390	20241218	145000	52964130	2930	2935	2935	2930	5
391	20241218	144900	52949475	2930	2935	2935	2930	10
392	20241218	144800	52920170	2915	2915	2915	2915	149
393	20241218	144700	52485835	2915	2915	2915	2915	0
394	20241218	144600	52485835	2915	2915	2915	2915	1
395	20241218	144500	52482920	2910	2910	2910	2910	417
396	20241218	144400	51269450	2910	2910	2910	2910	0
397	20241218	144300	51269450	2910	2910	2910	2910	0
398	20241218	144200	51269450	2910	2910	2910	2910	171
399	20241218	144100	50771840	2910	2910	2910	2910	0
400	20241218	144000	50771840	2910	2910	2910	2910	0
401	20241218	143900	50771840	2910	2910	2910	2910	0
402	20241218	143800	50771840	2910	2910	2910	2910	0
403	20241218	143700	50771840	2910	2910	2910	2910	0
404	20241218	143600	50771840	2910	2910	2910	2910	1
405	20241218	143500	50768930	2910	2910	2910	2910	0
406	20241218	143400	50768930	2910	2910	2910	2910	0
407	20241218	143300	50768930	2910	2910	2910	2910	0
408	20241218	143200	50768930	2910	2910	2910	2910	0
409	20241218	143100	50768930	2910	2910	2910	2910	0
410	20241218	143000	50768930	2910	2910	2910	2910	0
411	20241218	142900	50768930	2910	2910	2910	2910	0
412	20241218	142800	50768930	2910	2910	2910	2910	0
413	20241218	142700	50768930	2910	2895	2910	2895	24
414	20241218	142600	50699395	2895	2895	2895	2895	0
415	20241218	142500	50699395	2895	2895	2895	2895	0
416	20241218	142400	50699395	2895	2895	2895	2895	0
417	20241218	142300	50699395	2895	2895	2895	2895	0
418	20241218	142200	50699395	2895	2895	2895	2895	0
419	20241218	142100	50699395	2895	2895	2895	2895	0
420	20241218	142000	50699395	2895	2900	2900	2895	2
421	20241218	141900	50693600	2910	2910	2910	2910	0
422	20241218	141800	50693600	2910	2910	2910	2910	6
423	20241218	141700	50676140	2910	2910	2910	2910	0
424	20241218	141600	50676140	2910	2910	2910	2910	0
425	20241218	141500	50676140	2910	2910	2910	2910	0
426	20241218	141400	50676140	2910	2910	2910	2910	0
427	20241218	141300	50676140	2910	2910	2910	2910	0
428	20241218	141200	50676140	2910	2910	2910	2910	0
429	20241218	141100	50676140	2910	2910	2910	2910	0
430	20241218	141000	50676140	2910	2910	2910	2910	1
431	20241218	140900	50673230	2905	2905	2905	2905	0
432	20241218	140800	50673230	2905	2905	2905	2905	0
433	20241218	140700	50673230	2905	2905	2905	2905	0
434	20241218	140600	50673230	2905	2905	2905	2905	0
435	20241218	140500	50673230	2905	2905	2905	2905	0
436	20241218	140400	50673230	2905	2905	2905	2905	4
437	20241218	140300	50661610	2900	2900	2900	2900	318
438	20241218	140200	49739410	2900	2900	2900	2900	0
439	20241218	140100	49739410	2900	2900	2900	2900	0
440	20241218	140000	49739410	2900	2900	2900	2900	25
441	20241218	135900	49666910	2900	2900	2900	2900	145
442	20241218	135800	49246410	2895	2895	2895	2895	1285
443	20241218	135700	45526335	2890	2890	2890	2890	1
444	20241218	135600	45523445	2895	2895	2895	2895	0
445	20241218	135500	45523445	2895	2895	2895	2895	3
446	20241218	135400	45514760	2890	2890	2890	2890	6
447	20241218	135300	45497420	2870	2870	2870	2870	0
448	20241218	135200	45497420	2870	2870	2870	2870	0
449	20241218	135100	45497420	2870	2870	2870	2870	0
450	20241218	135000	45497420	2870	2870	2870	2870	6
451	20241218	134900	45480200	2870	2870	2870	2870	0
452	20241218	134800	45480200	2870	2870	2870	2870	0
453	20241218	134700	45480200	2870	2870	2870	2870	0
454	20241218	134600	45480200	2870	2870	2870	2870	0
455	20241218	134500	45480200	2870	2870	2870	2870	0
456	20241218	134400	45480200	2870	2870	2870	2870	0
457	20241218	134300	45480200	2870	2870	2870	2870	5
458	20241218	134200	45465850	2870	2870	2870	2870	0
459	20241218	134100	45465850	2870	2870	2870	2870	1
460	20241218	134000	45462980	2870	2870	2870	2870	0
461	20241218	133900	45462980	2870	2870	2870	2870	0
462	20241218	133800	45462980	2870	2885	2885	2870	5
463	20241218	133700	45448615	2885	2885	2885	2885	1
464	20241218	133600	45445730	2880	2880	2880	2880	1
465	20241218	133500	45442850	2880	2880	2880	2880	0
466	20241218	133400	45442850	2880	2880	2880	2880	0
467	20241218	133300	45442850	2880	2880	2880	2880	300
468	20241218	133200	44578850	2875	2870	2875	2870	703
469	20241218	133100	42561230	2870	2870	2870	2870	0
470	20241218	133000	42561230	2870	2870	2870	2870	4
471	20241218	132900	42549750	2865	2885	2885	2860	451
472	20241218	132800	41255640	2890	2890	2890	2890	0
473	20241218	132700	41255640	2890	2885	2890	2885	13
474	20241218	132600	41218130	2885	2885	2885	2885	0
475	20241218	132500	41218130	2885	2885	2885	2885	0
476	20241218	132400	41218130	2885	2885	2885	2885	0
477	20241218	132300	41218130	2885	2885	2885	2885	0
478	20241218	132200	41218130	2885	2885	2885	2885	0
479	20241218	132100	41218130	2885	2885	2885	2885	0
480	20241218	132000	41218130	2885	2885	2885	2885	0
481	20241218	131900	41218130	2885	2885	2885	2885	0
482	20241218	131800	41218130	2885	2885	2885	2885	0
483	20241218	131700	41218130	2885	2885	2885	2885	0
484	20241218	131600	41218130	2885	2885	2885	2885	0
485	20241218	131500	41218130	2885	2885	2885	2885	0
486	20241218	131400	41218130	2885	2885	2885	2885	0
487	20241218	131300	41218130	2885	2885	2885	2885	0
488	20241218	131200	41218130	2885	2885	2885	2885	0
489	20241218	131100	41218130	2885	2885	2885	2885	0
490	20241218	131000	41218130	2885	2885	2885	2885	0
491	20241218	130900	41218130	2885	2885	2885	2885	0
492	20241218	130800	41218130	2885	2885	2885	2885	0
493	20241218	130700	41218130	2885	2885	2885	2885	0
494	20241218	130600	41218130	2885	2885	2885	2885	1
495	20241218	130500	41215245	2890	2890	2890	2890	1
496	20241218	130400	41212355	2895	2860	2900	2860	5199
497	20241218	130300	26173270	2860	2860	2860	2860	0
498	20241218	130200	26173270	2860	2860	2860	2860	0
499	20241218	130100	26173270	2860	2845	2865	2845	674
500	20241218	130000	24251435	2850	2850	2850	2850	20
501	20241218	125900	24194435	2855	2855	2855	2855	0
502	20241218	125800	24194435	2855	2820	2855	2820	2
503	20241218	125700	24188760	2805	2900	2900	2805	6209
504	20241218	125600	6538830	2905	2905	2905	2905	0
505	20241218	125500	6538830	2905	2905	2905	2905	0
506	20241218	125400	6538830	2905	2905	2905	2905	0
507	20241218	125300	6538830	2905	2905	2905	2905	0
508	20241218	125200	6538830	2905	2905	2905	2905	0
509	20241218	125100	6538830	2905	2905	2905	2905	0
510	20241218	125000	6538830	2905	2905	2905	2905	1
511	20241218	124900	6535925	2900	2900	2900	2900	0
512	20241218	124800	6535925	2900	2900	2900	2900	0
513	20241218	124700	6535925	2900	2900	2900	2900	0
514	20241218	124600	6535925	2900	2900	2900	2900	0
515	20241218	124500	6535925	2900	2900	2900	2900	0
516	20241218	124400	6535925	2900	2900	2900	2900	0
517	20241218	124300	6535925	2900	2900	2900	2900	0
518	20241218	124200	6535925	2900	2900	2900	2900	0
519	20241218	124100	6535925	2900	2900	2900	2900	0
520	20241218	124000	6535925	2900	2900	2900	2900	185
521	20241218	123900	5999425	2910	2910	2910	2910	0
522	20241218	123800	5999425	2910	2910	2910	2910	0
523	20241218	123700	5999425	2910	2910	2910	2910	0
524	20241218	123600	5999425	2910	2910	2910	2910	0
525	20241218	123500	5999425	2910	2910	2910	2910	0
526	20241218	123400	5999425	2910	2910	2910	2910	0
527	20241218	123300	5999425	2910	2910	2910	2910	0
528	20241218	123200	5999425	2910	2910	2910	2910	0
529	20241218	123100	5999425	2910	2910	2910	2910	0
530	20241218	123000	5999425	2910	2910	2910	2910	0
531	20241218	122900	5999425	2910	2910	2910	2910	0
532	20241218	122800	5999425	2910	2910	2910	2910	0
533	20241218	122700	5999425	2910	2910	2910	2910	0
534	20241218	122600	5999425	2910	2910	2910	2910	0
535	20241218	122500	5999425	2910	2910	2910	2910	0
536	20241218	122400	5999425	2910	2910	2910	2910	0
537	20241218	122300	5999425	2910	2910	2910	2910	0
538	20241218	122200	5999425	2910	2910	2910	2910	0
539	20241218	122100	5999425	2910	2910	2910	2910	0
540	20241218	122000	5999425	2910	2910	2910	2910	0
541	20241218	121900	5999425	2910	2910	2910	2910	0
542	20241218	121800	5999425	2910	2910	2910	2910	0
543	20241218	121700	5999425	2910	2910	2910	2910	0
544	20241218	121600	5999425	2910	2910	2910	2910	0
545	20241218	121500	5999425	2910	2910	2910	2910	0
546	20241218	121400	5999425	2910	2910	2910	2910	0
547	20241218	121300	5999425	2910	2905	2910	2905	530
548	20241218	121200	4457840	2905	2905	2905	2905	0
549	20241218	121100	4457840	2905	2905	2905	2905	0
550	20241218	121000	4457840	2905	2905	2905	2905	0
551	20241218	120900	4457840	2905	2905	2905	2905	0
552	20241218	120800	4457840	2905	2905	2905	2905	0
553	20241218	120700	4457840	2905	2905	2905	2905	0
554	20241218	120600	4457840	2905	2905	2905	2905	30
555	20241218	120500	4370690	2905	2905	2905	2905	0
556	20241218	120400	4370690	2905	2905	2905	2905	0
557	20241218	120300	4370690	2905	2905	2905	2905	0
558	20241218	120200	4370690	2905	2905	2905	2905	0
559	20241218	120100	4370690	2905	2905	2905	2905	0
560	20241218	120000	4370690	2905	2905	2905	2905	7
561	20241218	115900	4350355	2910	2910	2910	2910	0
562	20241218	115800	4350355	2910	2910	2910	2910	0
563	20241218	115700	4350355	2910	2910	2910	2910	0
564	20241218	115600	4350355	2910	2910	2910	2910	0
565	20241218	115500	4350355	2910	2910	2910	2910	0
566	20241218	115400	4350355	2910	2910	2910	2910	0
567	20241218	115300	4350355	2910	2910	2910	2910	0
568	20241218	115200	4350355	2910	2910	2910	2910	0
569	20241218	115100	4350355	2910	2910	2910	2910	0
570	20241218	115000	4350355	2910	2910	2910	2910	0
571	20241218	114900	4350355	2910	2910	2910	2910	0
572	20241218	114800	4350355	2910	2910	2910	2910	0
573	20241218	114700	4350355	2910	2910	2910	2910	0
574	20241218	114600	4350355	2910	2910	2910	2910	0
575	20241218	114500	4350355	2910	2910	2910	2910	0
576	20241218	114400	4350355	2910	2910	2910	2910	0
577	20241218	114300	4350355	2910	2910	2910	2910	0
578	20241218	114200	4350355	2910	2910	2910	2910	0
579	20241218	114100	4350355	2910	2910	2910	2910	0
580	20241218	114000	4350355	2910	2910	2910	2910	0
581	20241218	113900	4350355	2910	2910	2910	2910	0
582	20241218	113800	4350355	2910	2910	2910	2910	0
583	20241218	113700	4350355	2910	2910	2910	2910	0
584	20241218	113600	4350355	2910	2910	2910	2910	0
585	20241218	113500	4350355	2910	2910	2910	2910	0
586	20241218	113400	4350355	2910	2910	2910	2910	0
587	20241218	113300	4350355	2910	2910	2910	2910	0
588	20241218	113200	4350355	2910	2910	2910	2910	0
589	20241218	113100	4350355	2910	2910	2910	2910	0
590	20241218	113000	4350355	2910	2910	2910	2910	0
591	20241218	112900	4350355	2910	2910	2910	2910	0
592	20241218	112800	4350355	2910	2910	2910	2910	0
593	20241218	112700	4350355	2910	2910	2910	2910	0
594	20241218	112600	4350355	2910	2910	2910	2910	0
595	20241218	112500	4350355	2910	2910	2910	2910	0
596	20241218	112400	4350355	2910	2910	2910	2910	0
597	20241218	112300	4350355	2910	2910	2910	2910	0
598	20241218	112200	4350355	2910	2910	2910	2910	0
599	20241218	112100	4350355	2910	2910	2910	2910	0
600	20241218	112000	4350355	2910	2910	2910	2910	0
601	20241218	111900	4350355	2910	2910	2910	2910	0
602	20241218	111800	4350355	2910	2910	2910	2910	0
603	20241218	111700	4350355	2910	2910	2910	2910	0
604	20241218	111600	4350355	2910	2910	2910	2910	1
605	20241218	111500	4347445	2905	2905	2905	2905	0
606	20241218	111400	4347445	2905	2905	2905	2905	0
607	20241218	111300	4347445	2905	2905	2905	2905	0
608	20241218	111200	4347445	2905	2905	2905	2905	0
609	20241218	111100	4347445	2905	2905	2905	2905	0
610	20241218	111000	4347445	2905	2905	2905	2905	0
611	20241218	110900	4347445	2905	2905	2905	2905	0
612	20241218	110800	4347445	2905	2905	2905	2905	0
613	20241218	110700	4347445	2905	2905	2905	2905	0
614	20241218	110600	4347445	2905	2905	2905	2905	0
615	20241218	110500	4347445	2905	2905	2905	2905	0
616	20241218	110400	4347445	2905	2905	2905	2905	0
617	20241218	110300	4347445	2905	2905	2905	2905	0
618	20241218	110200	4347445	2905	2905	2905	2905	0
619	20241218	110100	4347445	2905	2905	2905	2905	0
620	20241218	110000	4347445	2905	2905	2905	2905	0
621	20241218	105900	4347445	2905	2905	2905	2905	0
622	20241218	105800	4347445	2905	2905	2905	2905	0
623	20241218	105700	4347445	2905	2905	2905	2905	0
624	20241218	105600	4347445	2905	2905	2905	2905	0
625	20241218	105500	4347445	2905	2905	2905	2905	0
626	20241218	105400	4347445	2905	2905	2905	2905	0
627	20241218	105300	4347445	2905	2905	2905	2905	0
628	20241218	105200	4347445	2905	2905	2905	2905	1
629	20241218	105100	4344540	2910	2910	2910	2910	0
630	20241218	105000	4344540	2910	2910	2910	2910	0
631	20241218	104900	4344540	2910	2910	2910	2910	0
632	20241218	104800	4344540	2910	2910	2910	2910	99
633	20241218	104700	4056450	2910	2910	2910	2910	0
634	20241218	104600	4056450	2910	2910	2910	2910	0
635	20241218	104500	4056450	2910	2910	2910	2910	200
636	20241218	104400	3474450	2910	2910	2910	2910	0
637	20241218	104300	3474450	2910	2910	2910	2910	0
638	20241218	104200	3474450	2910	2910	2910	2910	0
639	20241218	104100	3474450	2910	2910	2910	2910	0
640	20241218	104000	3474450	2910	2910	2910	2910	1
641	20241218	103900	3471540	2900	2900	2900	2900	0
642	20241218	103800	3471540	2900	2900	2900	2900	0
643	20241218	103700	3471540	2900	2910	2910	2900	65
644	20241218	103600	3282505	2910	2910	2910	2910	0
645	20241218	103500	3282505	2910	2925	2925	2910	9
646	20241218	103400	3256300	2925	2925	2925	2925	0
647	20241218	103300	3256300	2925	2925	2925	2925	0
648	20241218	103200	3256300	2925	2925	2925	2925	0
649	20241218	103100	3256300	2925	2925	2925	2925	0
650	20241218	103000	3256300	2925	2925	2925	2925	0
651	20241218	102900	3256300	2925	2925	2925	2925	0
652	20241218	102800	3256300	2925	2925	2925	2925	0
653	20241218	102700	3256300	2925	2925	2925	2925	0
654	20241218	102600	3256300	2925	2925	2925	2925	0
655	20241218	102500	3256300	2925	2925	2925	2925	0
656	20241218	102400	3256300	2925	2925	2925	2925	0
657	20241218	102300	3256300	2925	2925	2925	2925	0
658	20241218	102200	3256300	2925	2925	2925	2925	0
659	20241218	102100	3256300	2925	2925	2925	2925	0
660	20241218	102000	3256300	2925	2925	2925	2925	0
661	20241218	101900	3256300	2925	2925	2925	2925	0
662	20241218	101800	3256300	2925	2925	2925	2925	0
663	20241218	101700	3256300	2925	2925	2925	2925	0
664	20241218	101600	3256300	2925	2925	2925	2925	1
665	20241218	101500	3253375	2910	2910	2910	2910	0
666	20241218	101400	3253375	2910	2910	2910	2910	0
667	20241218	101300	3253375	2910	2910	2910	2910	0
668	20241218	101200	3253375	2910	2910	2910	2910	0
669	20241218	101100	3253375	2910	2910	2910	2910	0
670	20241218	101000	3253375	2910	2910	2910	2910	0
671	20241218	100900	3253375	2910	2935	2935	2910	70
672	20241218	100800	3048425	2935	2935	2935	2935	50
673	20241218	100700	2901675	2910	2910	2910	2910	0
674	20241218	100600	2901675	2910	2910	2910	2910	0
675	20241218	100500	2901675	2910	2910	2910	2910	0
676	20241218	100400	2901675	2910	2910	2910	2910	0
677	20241218	100300	2901675	2910	2910	2910	2910	0
678	20241218	100200	2901675	2910	2910	2910	2910	0
679	20241218	100100	2901675	2910	2910	2910	2910	0
680	20241218	100000	2901675	2910	2910	2910	2910	0
681	20241218	095900	2901675	2910	2910	2910	2910	0
682	20241218	095800	2901675	2910	2910	2910	2910	0
683	20241218	095700	2901675	2910	2910	2910	2910	0
684	20241218	095600	2901675	2910	2910	2910	2910	0
685	20241218	095500	2901675	2910	2910	2910	2910	0
686	20241218	095400	2901675	2910	2910	2910	2910	17
687	20241218	095300	2852205	2910	2910	2910	2910	0
688	20241218	095200	2852205	2910	2910	2910	2910	0
689	20241218	095100	2852205	2910	2910	2910	2910	0
690	20241218	095000	2852205	2910	2910	2910	2910	253
691	20241218	094900	2115975	2910	2910	2910	2910	255
692	20241218	094800	1373925	2910	2910	2910	2910	3
693	20241218	094700	1365195	2910	2910	2910	2910	0
694	20241218	094600	1365195	2910	2910	2910	2910	0
695	20241218	094500	1365195	2910	2910	2910	2910	9
696	20241218	094400	1339005	2915	2915	2915	2915	3
697	20241218	094300	1330260	2915	2915	2915	2915	5
698	20241218	094200	1315685	2915	2915	2915	2915	0
699	20241218	094100	1315685	2915	2915	2915	2915	0
700	20241218	094000	1315685	2915	2915	2915	2915	0
701	20241218	093900	1315685	2915	2915	2915	2915	0
702	20241218	093800	1315685	2915	2915	2915	2915	5
703	20241218	093700	1301110	2915	2915	2915	2915	0
704	20241218	093600	1301110	2915	2915	2915	2915	10
705	20241218	093500	1271960	2915	2915	2915	2915	0
706	20241218	093400	1271960	2915	2915	2915	2915	2
707	20241218	093300	1266130	2915	2915	2915	2915	0
708	20241218	093200	1266130	2915	2910	2915	2910	6
709	20241218	093100	1248665	2910	2910	2910	2910	0
710	20241218	093000	1248665	2910	2910	2910	2910	0
711	20241218	092900	1248665	2910	2910	2910	2910	0
712	20241218	092800	1248665	2910	2910	2910	2910	0
713	20241218	092700	1248665	2910	2910	2910	2910	3
714	20241218	092600	1239935	2915	2915	2915	2915	0
715	20241218	092500	1239935	2915	2915	2915	2915	0
716	20241218	092400	1239935	2915	2915	2915	2915	0
717	20241218	092300	1239935	2915	2915	2915	2915	0
718	20241218	092200	1239935	2915	2915	2915	2915	0
719	20241218	092100	1239935	2915	2915	2915	2915	1
720	20241218	092000	1237020	2915	2915	2915	2915	0
721	20241218	091900	1237020	2915	2915	2915	2915	0
722	20241218	091800	1237020	2915	2915	2915	2915	0
723	20241218	091700	1237020	2915	2915	2915	2915	0
724	20241218	091600	1237020	2915	2915	2915	2915	0
725	20241218	091500	1237020	2915	2915	2915	2915	0
726	20241218	091400	1237020	2915	2915	2915	2915	0
727	20241218	091300	1237020	2915	2915	2915	2915	1
728	20241218	091200	1234105	2900	2910	2910	2900	38
729	20241218	091100	1123890	2925	2925	2925	2925	0
730	20241218	091000	1123890	2925	2925	2925	2925	0
731	20241218	090900	1123890	2925	2925	2925	2925	0
732	20241218	090800	1123890	2925	2925	2925	2925	0
733	20241218	090700	1123890	2925	2925	2925	2925	40
734	20241218	090600	1006890	2910	2910	2910	2910	0
735	20241218	090500	1006890	2910	2910	2910	2910	345
736	20241218	090400	2940	2940	2940	2940	2940	0
737	20241218	090300	2940	2940	2940	2940	2940	0
738	20241218	090200	2940	2940	2940	2940	2940	0
739	20241218	090100	2940	2940	2940	2940	2940	1
740	20241218	090000	0	2940	2940	2940	2940	0