KissMeData/091580/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	200300	425361940	7880	7880	7880	7880	423
3	20241218	200200	425361940	7880	7880	7880	7880	0
4	20241218	200100	425361940	7880	7880	7880	7880	0
5	20241218	200000	425361940	7880	7880	7880	7880	0
6	20241218	195900	425361940	7880	7880	7880	7880	0
7	20241218	195800	425361940	7880	7880	7880	7880	0
8	20241218	195700	425361940	7880	7880	7880	7880	0
9	20241218	195600	425361940	7880	7880	7880	7880	0
10	20241218	195500	425361940	7880	7880	7880	7880	0
11	20241218	195400	425361940	7880	7880	7880	7880	0
12	20241218	195300	425361940	7880	7880	7880	7880	0
13	20241218	195200	425361940	7880	7880	7880	7880	0
14	20241218	195100	425361940	7880	7880	7880	7880	0
15	20241218	195000	425361940	7880	7880	7880	7880	0
16	20241218	194900	425361940	7880	7880	7880	7880	0
17	20241218	194800	425361940	7880	7880	7880	7880	0
18	20241218	194700	425361940	7880	7880	7880	7880	0
19	20241218	194600	425361940	7880	7880	7880	7880	0
20	20241218	194500	425361940	7880	7880	7880	7880	0
21	20241218	194400	425361940	7880	7880	7880	7880	0
22	20241218	194300	425361940	7880	7880	7880	7880	0
23	20241218	194200	425361940	7880	7880	7880	7880	0
24	20241218	194100	425361940	7880	7880	7880	7880	0
25	20241218	194000	425361940	7880	7880	7880	7880	0
26	20241218	193900	425361940	7880	7880	7880	7880	0
27	20241218	193800	425361940	7880	7880	7880	7880	0
28	20241218	193700	425361940	7880	7880	7880	7880	0
29	20241218	193600	425361940	7880	7880	7880	7880	0
30	20241218	193500	425361940	7880	7880	7880	7880	0
31	20241218	193400	425361940	7880	7880	7880	7880	0
32	20241218	193300	425361940	7880	7880	7880	7880	423
33	20241218	193200	425361940	7880	7880	7880	7880	0
34	20241218	193100	425361940	7880	7880	7880	7880	0
35	20241218	193000	425361940	7880	7880	7880	7880	0
36	20241218	192900	425361940	7880	7880	7880	7880	0
37	20241218	192800	425361940	7880	7880	7880	7880	0
38	20241218	192700	425361940	7880	7880	7880	7880	0
39	20241218	192600	425361940	7880	7880	7880	7880	0
40	20241218	192500	425361940	7880	7880	7880	7880	0
41	20241218	192400	425361940	7880	7880	7880	7880	0
42	20241218	192300	425361940	7880	7880	7880	7880	0
43	20241218	192200	425361940	7880	7880	7880	7880	0
44	20241218	192100	425361940	7880	7880	7880	7880	0
45	20241218	192000	425361940	7880	7880	7880	7880	0
46	20241218	191900	425361940	7880	7880	7880	7880	0
47	20241218	191800	425361940	7880	7880	7880	7880	0
48	20241218	191700	425361940	7880	7880	7880	7880	0
49	20241218	191600	425361940	7880	7880	7880	7880	0
50	20241218	191500	425361940	7880	7880	7880	7880	0
51	20241218	191400	425361940	7880	7880	7880	7880	0
52	20241218	191300	425361940	7880	7880	7880	7880	0
53	20241218	191200	425361940	7880	7880	7880	7880	0
54	20241218	191100	425361940	7880	7880	7880	7880	0
55	20241218	191000	425361940	7880	7880	7880	7880	0
56	20241218	190900	425361940	7880	7880	7880	7880	0
57	20241218	190800	425361940	7880	7880	7880	7880	0
58	20241218	190700	425361940	7880	7880	7880	7880	0
59	20241218	190600	425361940	7880	7880	7880	7880	0
60	20241218	190500	425361940	7880	7880	7880	7880	0
61	20241218	190400	425361940	7880	7880	7880	7880	0
62	20241218	190300	425361940	7880	7880	7880	7880	423
63	20241218	190200	425361940	7880	7880	7880	7880	0
64	20241218	190100	425361940	7880	7880	7880	7880	0
65	20241218	190000	425361940	7880	7880	7880	7880	0
66	20241218	185900	425361940	7880	7880	7880	7880	0
67	20241218	185800	425361940	7880	7880	7880	7880	0
68	20241218	185700	425361940	7880	7880	7880	7880	0
69	20241218	185600	425361940	7880	7880	7880	7880	0
70	20241218	185500	425361940	7880	7880	7880	7880	0
71	20241218	185400	425361940	7880	7880	7880	7880	0
72	20241218	185300	425361940	7880	7880	7880	7880	0
73	20241218	185200	425361940	7880	7880	7880	7880	0
74	20241218	185100	425361940	7880	7880	7880	7880	0
75	20241218	185000	425361940	7880	7880	7880	7880	0
76	20241218	184900	425361940	7880	7880	7880	7880	0
77	20241218	184800	425361940	7880	7880	7880	7880	0
78	20241218	184700	425361940	7880	7880	7880	7880	0
79	20241218	184600	425361940	7880	7880	7880	7880	0
80	20241218	184500	425361940	7880	7880	7880	7880	0
81	20241218	184400	425361940	7880	7880	7880	7880	0
82	20241218	184300	425361940	7880	7880	7880	7880	0
83	20241218	184200	425361940	7880	7880	7880	7880	0
84	20241218	184100	425361940	7880	7880	7880	7880	0
85	20241218	184000	425361940	7880	7880	7880	7880	0
86	20241218	183900	425361940	7880	7880	7880	7880	0
87	20241218	183800	425361940	7880	7880	7880	7880	0
88	20241218	183700	425361940	7880	7880	7880	7880	0
89	20241218	183600	425361940	7880	7880	7880	7880	0
90	20241218	183500	425361940	7880	7880	7880	7880	0
91	20241218	183400	425361940	7880	7880	7880	7880	0
92	20241218	183300	425361940	7880	7880	7880	7880	423
93	20241218	183200	425361940	7880	7880	7880	7880	0
94	20241218	183100	425361940	7880	7880	7880	7880	0
95	20241218	183000	425361940	7880	7880	7880	7880	0
96	20241218	182900	425361940	7880	7880	7880	7880	0
97	20241218	182800	425361940	7880	7880	7880	7880	0
98	20241218	182700	425361940	7880	7880	7880	7880	0
99	20241218	182600	425361940	7880	7880	7880	7880	0
100	20241218	182500	425361940	7880	7880	7880	7880	0
101	20241218	182400	425361940	7880	7880	7880	7880	0
102	20241218	182300	425361940	7880	7880	7880	7880	0
103	20241218	182200	425361940	7880	7880	7880	7880	0
104	20241218	182100	425361940	7880	7880	7880	7880	0
105	20241218	182000	425361940	7880	7880	7880	7880	0
106	20241218	181900	425361940	7880	7880	7880	7880	0
107	20241218	181800	425361940	7880	7880	7880	7880	0
108	20241218	181700	425361940	7880	7880	7880	7880	0
109	20241218	181600	425361940	7880	7880	7880	7880	0
110	20241218	181500	425361940	7880	7880	7880	7880	0
111	20241218	181400	425361940	7880	7880	7880	7880	0
112	20241218	181300	425361940	7880	7880	7880	7880	0
113	20241218	181200	425361940	7880	7880	7880	7880	0
114	20241218	181100	425361940	7880	7880	7880	7880	0
115	20241218	181000	425361940	7880	7880	7880	7880	0
116	20241218	180900	425361940	7880	7880	7880	7880	0
117	20241218	180800	425361940	7880	7880	7880	7880	0
118	20241218	180700	425361940	7880	7880	7880	7880	0
119	20241218	180600	425361940	7880	7880	7880	7880	0
120	20241218	180500	425361940	7880	7880	7880	7880	0
121	20241218	180400	425361940	7880	7880	7880	7880	0
122	20241218	180300	425361940	7880	7880	7880	7880	423
123	20241218	180200	425361940	7880	7880	7880	7880	0
124	20241218	180100	425361940	7880	7880	7880	7880	0
125	20241218	180000	425361940	7880	7880	7880	7880	0
126	20241218	175900	425361940	7880	7880	7880	7880	0
127	20241218	175800	425361940	7880	7880	7880	7880	0
128	20241218	175700	425361940	7880	7880	7880	7880	0
129	20241218	175600	425361940	7880	7880	7880	7880	0
130	20241218	175500	425361940	7880	7880	7880	7880	0
131	20241218	175400	425361940	7880	7880	7880	7880	0
132	20241218	175300	425361940	7880	7880	7880	7880	0
133	20241218	175200	425361940	7880	7880	7880	7880	0
134	20241218	175100	425361940	7880	7880	7880	7880	0
135	20241218	175000	425361940	7880	7880	7880	7880	0
136	20241218	174900	425361940	7880	7880	7880	7880	0
137	20241218	174800	425361940	7880	7880	7880	7880	0
138	20241218	174700	425361940	7880	7880	7880	7880	0
139	20241218	174600	425361940	7880	7880	7880	7880	0
140	20241218	174500	425361940	7880	7880	7880	7880	0
141	20241218	174400	425361940	7880	7880	7880	7880	0
142	20241218	174300	425361940	7880	7880	7880	7880	0
143	20241218	174200	425361940	7880	7880	7880	7880	0
144	20241218	174100	425361940	7880	7880	7880	7880	0
145	20241218	174000	425361940	7880	7880	7880	7880	0
146	20241218	173900	425361940	7880	7880	7880	7880	0
147	20241218	173800	425361940	7880	7880	7880	7880	0
148	20241218	173700	425361940	7880	7880	7880	7880	0
149	20241218	173600	425361940	7880	7880	7880	7880	0
150	20241218	173500	425361940	7880	7880	7880	7880	0
151	20241218	173400	425361940	7880	7880	7880	7880	0
152	20241218	173300	425361940	7880	7880	7880	7880	423
153	20241218	173200	425361940	7880	7880	7880	7880	0
154	20241218	173100	425361940	7880	7880	7880	7880	0
155	20241218	173000	425361940	7880	7880	7880	7880	0
156	20241218	172900	425361940	7880	7880	7880	7880	0
157	20241218	172800	425361940	7880	7880	7880	7880	0
158	20241218	172700	425361940	7880	7880	7880	7880	0
159	20241218	172600	425361940	7880	7880	7880	7880	0
160	20241218	172500	425361940	7880	7880	7880	7880	0
161	20241218	172400	425361940	7880	7880	7880	7880	0
162	20241218	172300	425361940	7880	7880	7880	7880	0
163	20241218	172200	425361940	7880	7880	7880	7880	0
164	20241218	172100	425361940	7880	7880	7880	7880	0
165	20241218	172000	425361940	7880	7880	7880	7880	0
166	20241218	171900	425361940	7880	7880	7880	7880	0
167	20241218	171800	425361940	7880	7880	7880	7880	0
168	20241218	171700	425361940	7880	7880	7880	7880	0
169	20241218	171600	425361940	7880	7880	7880	7880	0
170	20241218	171500	425361940	7880	7880	7880	7880	0
171	20241218	171400	425361940	7880	7880	7880	7880	0
172	20241218	171300	425361940	7880	7880	7880	7880	0
173	20241218	171200	425361940	7880	7880	7880	7880	0
174	20241218	171100	425361940	7880	7880	7880	7880	0
175	20241218	171000	425361940	7880	7880	7880	7880	0
176	20241218	170900	425361940	7880	7880	7880	7880	0
177	20241218	170800	425361940	7880	7880	7880	7880	0
178	20241218	170700	425361940	7880	7880	7880	7880	0
179	20241218	170600	425361940	7880	7880	7880	7880	0
180	20241218	170500	425361940	7880	7880	7880	7880	0
181	20241218	170400	425361940	7880	7880	7880	7880	0
182	20241218	170300	425361940	7880	7880	7880	7880	423
183	20241218	170200	425361940	7880	7880	7880	7880	0
184	20241218	170100	425361940	7880	7880	7880	7880	0
185	20241218	170000	425361940	7880	7880	7880	7880	0
186	20241218	165900	425361940	7880	7880	7880	7880	0
187	20241218	165800	425361940	7880	7880	7880	7880	0
188	20241218	165700	425361940	7880	7880	7880	7880	0
189	20241218	165600	425361940	7880	7880	7880	7880	0
190	20241218	165500	425361940	7880	7880	7880	7880	0
191	20241218	165400	425361940	7880	7880	7880	7880	0
192	20241218	165300	425361940	7880	7880	7880	7880	0
193	20241218	165200	425361940	7880	7880	7880	7880	0
194	20241218	165100	425361940	7880	7880	7880	7880	0
195	20241218	165000	425361940	7880	7880	7880	7880	0
196	20241218	164900	425361940	7880	7880	7880	7880	0
197	20241218	164800	425361940	7880	7880	7880	7880	0
198	20241218	164700	425361940	7880	7880	7880	7880	0
199	20241218	164600	425361940	7880	7880	7880	7880	0
200	20241218	164500	425361940	7880	7880	7880	7880	0
201	20241218	164400	425361940	7880	7880	7880	7880	0
202	20241218	164300	425361940	7880	7880	7880	7880	0
203	20241218	164200	425361940	7880	7880	7880	7880	0
204	20241218	164100	425361940	7880	7880	7880	7880	0
205	20241218	164000	425361940	7880	7880	7880	7880	0
206	20241218	163900	425361940	7880	7880	7880	7880	0
207	20241218	163800	425361940	7880	7880	7880	7880	0
208	20241218	163700	425361940	7880	7880	7880	7880	0
209	20241218	163600	425361940	7880	7880	7880	7880	0
210	20241218	163500	425361940	7880	7880	7880	7880	0
211	20241218	163400	425361940	7880	7880	7880	7880	0
212	20241218	163300	425361940	7880	7880	7880	7880	423
213	20241218	163200	425361940	7880	7880	7880	7880	0
214	20241218	163100	425361940	7880	7880	7880	7880	0
215	20241218	163000	425361940	7880	7880	7880	7880	0
216	20241218	162900	425361940	7880	7880	7880	7880	0
217	20241218	162800	425361940	7880	7880	7880	7880	0
218	20241218	162700	425361940	7880	7880	7880	7880	0
219	20241218	162600	425361940	7880	7880	7880	7880	0
220	20241218	162500	425361940	7880	7880	7880	7880	0
221	20241218	162400	425361940	7880	7880	7880	7880	0
222	20241218	162300	425361940	7880	7880	7880	7880	0
223	20241218	162200	425361940	7880	7880	7880	7880	0
224	20241218	162100	425361940	7880	7880	7880	7880	0
225	20241218	162000	425361940	7880	7880	7880	7880	0
226	20241218	161900	425361940	7880	7880	7880	7880	0
227	20241218	161800	425361940	7880	7880	7880	7880	0
228	20241218	161700	425361940	7880	7880	7880	7880	0
229	20241218	161600	425361940	7880	7880	7880	7880	0
230	20241218	161500	425361940	7880	7880	7880	7880	0
231	20241218	161400	425361940	7880	7880	7880	7880	0
232	20241218	161300	425361940	7880	7880	7880	7880	0
233	20241218	161200	425361940	7880	7880	7880	7880	0
234	20241218	161100	425361940	7880	7880	7880	7880	0
235	20241218	161000	425361940	7880	7880	7880	7880	0
236	20241218	160900	425361940	7880	7880	7880	7880	0
237	20241218	160800	425361940	7880	7880	7880	7880	0
238	20241218	160700	425361940	7880	7880	7880	7880	0
239	20241218	160600	425361940	7880	7880	7880	7880	0
240	20241218	160500	425361940	7880	7880	7880	7880	0
241	20241218	160400	425361940	7880	7880	7880	7880	0
242	20241218	160300	425361940	7880	7880	7880	7880	423
243	20241218	160200	425361940	7880	7880	7880	7880	0
244	20241218	160100	425361940	7880	7880	7880	7880	0
245	20241218	160000	425361940	7880	7880	7880	7880	0
246	20241218	155900	425361940	7880	7880	7880	7880	0
247	20241218	155800	425361940	7880	7880	7880	7880	0
248	20241218	155700	425361940	7880	7880	7880	7880	0
249	20241218	155600	425361940	7880	7880	7880	7880	0
250	20241218	155500	425361940	7880	7880	7880	7880	0
251	20241218	155400	425361940	7880	7880	7880	7880	0
252	20241218	155300	425361940	7880	7880	7880	7880	0
253	20241218	155200	425361940	7880	7880	7880	7880	0
254	20241218	155100	425361940	7880	7880	7880	7880	0
255	20241218	155000	425361940	7880	7880	7880	7880	0
256	20241218	154900	425361940	7880	7880	7880	7880	0
257	20241218	154800	425361940	7880	7880	7880	7880	0
258	20241218	154700	425361940	7880	7880	7880	7880	0
259	20241218	154600	425361940	7880	7880	7880	7880	0
260	20241218	154500	425361940	7880	7880	7880	7880	0
261	20241218	154400	425361940	7880	7880	7880	7880	0
262	20241218	154300	425361940	7880	7880	7880	7880	0
263	20241218	154200	425361940	7880	7880	7880	7880	0
264	20241218	154100	425361940	7880	7880	7880	7880	0
265	20241218	154000	425361940	7880	7880	7880	7880	0
266	20241218	153900	425361940	7880	7880	7880	7880	0
267	20241218	153800	425361940	7880	7880	7880	7880	0
268	20241218	153700	425361940	7880	7880	7880	7880	0
269	20241218	153600	425361940	7880	7880	7880	7880	0
270	20241218	153500	425361940	7880	7880	7880	7880	0
271	20241218	153400	425361940	7880	7880	7880	7880	0
272	20241218	153300	425361940	7880	7880	7880	7880	423
273	20241218	153200	425361940	7880	7880	7880	7880	0
274	20241218	153100	425361940	7880	7880	7880	7880	0
275	20241218	153000	425361940	7880	7880	7880	7880	423
276	20241218	152900	422028700	7860	7860	7860	7860	0
277	20241218	152800	422028700	7860	7860	7860	7860	0
278	20241218	152700	422028700	7860	7860	7860	7860	0
279	20241218	152600	422028700	7860	7860	7860	7860	0
280	20241218	152500	422028700	7860	7860	7860	7860	0
281	20241218	152400	422028700	7860	7860	7860	7860	0
282	20241218	152300	422028700	7860	7860	7860	7860	0
283	20241218	152200	422028700	7860	7860	7860	7860	0
284	20241218	152100	422028700	7860	7860	7860	7860	0
285	20241218	152000	422028700	7860	7860	7860	7860	0
286	20241218	151900	422028700	7860	7860	7860	7860	0
287	20241218	151800	422028700	7860	7860	7860	7850	324
288	20241218	151700	419485060	7860	7860	7860	7860	147
289	20241218	151600	418329640	7880	7880	7880	7880	87
290	20241218	151500	417644080	7880	7880	7880	7880	128
291	20241218	151400	416635440	7860	7860	7860	7860	10
292	20241218	151300	416556840	7890	7880	7890	7880	103
293	20241218	151200	415744320	7880	7880	7880	7880	0
294	20241218	151100	415744320	7880	7880	7880	7880	126
295	20241218	151000	414751440	7880	7880	7880	7880	0
296	20241218	150900	414751440	7880	7880	7880	7880	88
297	20241218	150800	414058000	7880	7880	7880	7880	122
298	20241218	150700	413096640	7880	7880	7880	7880	19
299	20241218	150600	412946920	7890	7890	7890	7890	0
300	20241218	150500	412946920	7890	7890	7890	7890	87
301	20241218	150400	412260490	7880	7870	7880	7870	202
302	20241218	150300	410668790	7880	7880	7880	7880	0
303	20241218	150200	410668790	7880	7850	7880	7850	129
304	20241218	150100	409652390	7840	7850	7850	7840	8
305	20241218	150000	409589650	7840	7840	7840	7830	6
306	20241218	145900	409542620	7880	7880	7880	7870	717
307	20241218	145800	403892680	7880	7880	7880	7880	0
308	20241218	145700	403892680	7880	7880	7880	7880	85
309	20241218	145600	403222880	7840	7860	7860	7840	176
310	20241218	145500	401842840	7860	7880	7880	7860	97
311	20241218	145400	401078520	7860	7860	7860	7860	100
312	20241218	145300	400292520	7860	7870	7870	7860	33
313	20241218	145200	400032820	7890	7860	7890	7860	82
314	20241218	145100	399385990	7890	7890	7890	7890	0
315	20241218	145000	399385990	7890	7890	7890	7890	100
316	20241218	144900	398596990	7900	7900	7900	7900	0
317	20241218	144800	398596990	7900	7900	7900	7900	73
318	20241218	144700	398020290	7900	7900	7900	7900	5
319	20241218	144600	397980790	7900	7900	7900	7900	0
320	20241218	144500	397980790	7900	7890	7900	7890	328
321	20241218	144400	395391970	7890	7890	7890	7890	0
322	20241218	144300	395391970	7890	7890	7890	7890	75
323	20241218	144200	394800220	7890	7890	7890	7890	8
324	20241218	144100	394737100	7890	7890	7890	7890	72
325	20241218	144000	394169020	7890	7890	7890	7890	0
326	20241218	143900	394169020	7890	7900	7900	7890	155
327	20241218	143800	392945040	7900	7900	7900	7900	0
328	20241218	143700	392945040	7900	7900	7900	7900	100
329	20241218	143600	392155040	7900	7900	7900	7900	82
330	20241218	143500	391507240	7900	7900	7900	7900	0
331	20241218	143400	391507240	7900	7890	7900	7890	108
332	20241218	143300	390654140	7890	7890	7890	7890	0
333	20241218	143200	390654140	7890	7890	7890	7890	0
334	20241218	143100	390654140	7890	7890	7890	7890	100
335	20241218	143000	389865140	7900	7900	7900	7900	0
336	20241218	142900	389865140	7900	7890	7900	7890	691
337	20241218	142800	384407400	7890	7890	7890	7890	19
338	20241218	142700	384257490	7890	7880	7890	7880	103
339	20241218	142600	383444840	7880	7880	7880	7880	0
340	20241218	142500	383444840	7880	7880	7880	7880	81
341	20241218	142400	382806560	7880	7880	7880	7880	0
342	20241218	142300	382806560	7880	7880	7880	7880	29
343	20241218	142200	382578040	7880	7880	7880	7880	99
344	20241218	142100	381797920	7880	7870	7880	7870	74
345	20241218	142000	381214900	7870	7870	7870	7870	30
346	20241218	141900	380978800	7870	7840	7870	7830	1000
347	20241218	141800	373147940	7830	7830	7830	7830	0
348	20241218	141700	373147940	7830	7830	7830	7830	0
349	20241218	141600	373147940	7830	7840	7840	7830	259
350	20241218	141500	371119770	7850	7850	7850	7850	95
351	20241218	141400	370374020	7890	7890	7890	7890	0
352	20241218	141300	370374020	7890	7850	7890	7850	3
353	20241218	141200	370350390	7890	7890	7890	7890	0
354	20241218	141100	370350390	7890	7890	7890	7890	5
355	20241218	141000	370310940	7860	7860	7860	7860	5
356	20241218	140900	370271640	7860	7810	7860	7810	15
357	20241218	140800	370154030	7830	7830	7830	7830	19
358	20241218	140700	370005260	7830	7830	7830	7830	1322
359	20241218	140600	359654000	7830	7860	7860	7830	1228
360	20241218	140500	350023320	7900	7900	7900	7900	5
361	20241218	140400	349983820	7870	7870	7870	7870	94
362	20241218	140300	349244040	7900	7900	7900	7900	97
363	20241218	140200	348477740	7910	7910	7910	7910	1
364	20241218	140100	348469830	7910	7910	7910	7910	0
365	20241218	140000	348469830	7910	7910	7910	7910	116
366	20241218	135900	347552270	7900	7870	7900	7870	52
367	20241218	135800	347141530	7870	7870	7870	7870	1
368	20241218	135700	347133660	7910	7910	7910	7910	70
369	20241218	135600	346579960	7880	7880	7880	7880	104
370	20241218	135500	345760440	7920	7910	7920	7890	2291
371	20241218	135400	327626470	7880	7880	7880	7880	0
372	20241218	135300	327626470	7880	7880	7880	7880	3
373	20241218	135200	327602830	7920	7870	7920	7870	569
374	20241218	135100	323107610	7900	7880	7900	7880	131
375	20241218	135000	322075230	7880	7880	7880	7880	12
376	20241218	134900	321980670	7880	7890	7890	7880	479
377	20241218	134800	318205780	7900	7910	7920	7900	336
378	20241218	134700	315550400	7910	7910	7910	7910	0
379	20241218	134600	315550400	7910	7880	7910	7880	596
380	20241218	134500	310845080	7880	7880	7880	7880	552
381	20241218	134400	306495320	7880	7880	7880	7880	26
382	20241218	134300	306290440	7890	7890	7890	7890	0
383	20241218	134200	306290440	7890	7850	7890	7850	201
384	20241218	134100	304712550	7830	7830	7830	7830	0
385	20241218	134000	304712550	7830	7830	7830	7830	0
386	20241218	133900	304712550	7830	7850	7910	7830	3561
387	20241218	133800	276727500	7850	7840	7850	7840	101
388	20241218	133700	275935470	7850	7830	7850	7830	115
389	20241218	133600	275034740	7840	7840	7840	7840	0
390	20241218	133500	275034740	7840	7840	7850	7840	146
391	20241218	133400	273889040	7830	7830	7830	7830	5
392	20241218	133300	273849890	7830	7800	7830	7800	711
393	20241218	133200	268290280	7800	7820	7820	7800	111
394	20241218	133100	267422460	7820	7800	7820	7800	817
395	20241218	133000	261044940	7800	7800	7800	7800	280
396	20241218	132900	258860940	7800	7800	7800	7800	8
397	20241218	132800	258798540	7800	7800	7800	7800	123
398	20241218	132700	257839140	7800	7800	7800	7800	106
399	20241218	132600	257012340	7800	7800	7800	7800	1
400	20241218	132500	257004540	7810	7800	7810	7800	109
401	20241218	132400	256153270	7810	7800	7810	7800	1296
402	20241218	132300	246037420	7800	7790	7800	7790	360
403	20241218	132200	243229790	7790	7780	7790	7780	679
404	20241218	132100	237940630	7780	7780	7780	7780	151
405	20241218	132000	236765850	7790	7790	7790	7790	75
406	20241218	131900	236181600	7780	7780	7780	7780	96
407	20241218	131800	235434720	7780	7780	7780	7780	109
408	20241218	131700	234586700	7760	7760	7760	7760	200
409	20241218	131600	233034700	7770	7760	7770	7760	1473
410	20241218	131500	221593770	7760	7760	7760	7760	100
411	20241218	131400	220817770	7760	7760	7760	7760	1
412	20241218	131300	220810010	7760	7750	7760	7750	96
413	20241218	131200	220065120	7750	7750	7750	7750	0
414	20241218	131100	220065120	7750	7750	7750	7750	135
415	20241218	131000	219018870	7750	7750	7750	7750	0
416	20241218	130900	219018870	7750	7740	7750	7740	15
417	20241218	130800	218902750	7750	7750	7750	7740	46
418	20241218	130700	218546660	7740	7740	7740	7740	0
419	20241218	130600	218546660	7740	7740	7740	7740	0
420	20241218	130500	218546660	7740	7740	7740	7740	13
421	20241218	130400	218446040	7740	7740	7740	7740	0
422	20241218	130300	218446040	7740	7740	7740	7740	0
423	20241218	130200	218446040	7740	7740	7740	7740	0
424	20241218	130100	218446040	7740	7740	7740	7740	0
425	20241218	130000	218446040	7740	7740	7740	7740	0
426	20241218	125900	218446040	7740	7740	7740	7740	0
427	20241218	125800	218446040	7740	7740	7740	7740	0
428	20241218	125700	218446040	7740	7740	7740	7740	0
429	20241218	125600	218446040	7740	7740	7740	7740	0
430	20241218	125500	218446040	7740	7720	7740	7720	3572
431	20241218	125400	190799280	7710	7710	7710	7710	83
432	20241218	125300	190159350	7710	7710	7710	7710	0
433	20241218	125200	190159350	7710	7710	7710	7710	263
434	20241218	125100	188131620	7710	7710	7710	7710	0
435	20241218	125000	188131620	7710	7710	7710	7710	0
436	20241218	124900	188131620	7710	7710	7710	7710	38
437	20241218	124800	187838640	7710	7710	7710	7710	0
438	20241218	124700	187838640	7710	7710	7710	7710	0
439	20241218	124600	187838640	7710	7710	7710	7710	0
440	20241218	124500	187838640	7710	7710	7710	7710	0
441	20241218	124400	187838640	7710	7710	7710	7710	0
442	20241218	124300	187838640	7710	7710	7710	7710	35
443	20241218	124200	187568790	7710	7710	7710	7710	5
444	20241218	124100	187530240	7710	7710	7710	7710	0
445	20241218	124000	187530240	7710	7710	7710	7710	1
446	20241218	123900	187522530	7700	7700	7700	7700	0
447	20241218	123800	187522530	7700	7700	7700	7700	1
448	20241218	123700	187514830	7700	7700	7700	7700	29
449	20241218	123600	187291530	7700	7700	7700	7700	1
450	20241218	123500	187283830	7700	7700	7700	7700	0
451	20241218	123400	187283830	7700	7700	7700	7700	19
452	20241218	123300	187137530	7690	7690	7690	7690	0
453	20241218	123200	187137530	7690	7690	7690	7690	0
454	20241218	123100	187137530	7690	7690	7690	7690	0
455	20241218	123000	187137530	7690	7690	7690	7690	0
456	20241218	122900	187137530	7690	7690	7690	7690	2
457	20241218	122800	187122150	7690	7690	7690	7690	58
458	20241218	122700	186676130	7690	7690	7690	7690	1
459	20241218	122600	186668440	7690	7690	7690	7690	5
460	20241218	122500	186629990	7710	7710	7710	7710	0
461	20241218	122400	186629990	7710	7710	7710	7710	0
462	20241218	122300	186629990	7710	7710	7710	7710	43
463	20241218	122200	186298460	7700	7700	7700	7700	0
464	20241218	122100	186298460	7700	7700	7700	7700	209
465	20241218	122000	184689160	7690	7690	7690	7690	0
466	20241218	121900	184689160	7690	7690	7690	7690	0
467	20241218	121800	184689160	7690	7690	7690	7690	100
468	20241218	121700	183920160	7690	7690	7690	7690	1
469	20241218	121600	183912470	7700	7700	7700	7700	0
470	20241218	121500	183912470	7700	7700	7700	7700	0
471	20241218	121400	183912470	7700	7700	7700	7700	0
472	20241218	121300	183912470	7700	7700	7700	7700	0
473	20241218	121200	183912470	7700	7700	7700	7700	0
474	20241218	121100	183912470	7700	7700	7700	7700	0
475	20241218	121000	183912470	7700	7700	7700	7700	4
476	20241218	120900	183881670	7700	7700	7700	7700	0
477	20241218	120800	183881670	7700	7700	7700	7700	0
478	20241218	120700	183881670	7700	7700	7700	7700	0
479	20241218	120600	183881670	7700	7700	7700	7700	0
480	20241218	120500	183881670	7700	7700	7700	7700	0
481	20241218	120400	183881670	7700	7700	7700	7700	0
482	20241218	120300	183881670	7700	7700	7700	7700	0
483	20241218	120200	183881670	7700	7700	7700	7700	0
484	20241218	120100	183881670	7700	7700	7700	7700	34
485	20241218	120000	183619870	7700	7690	7700	7690	78
486	20241218	115900	183019970	7700	7700	7700	7700	0
487	20241218	115800	183019970	7700	7700	7700	7700	40
488	20241218	115700	182711970	7700	7700	7700	7700	17
489	20241218	115600	182581070	7710	7710	7710	7710	19
490	20241218	115500	182434580	7680	7680	7680	7680	101
491	20241218	115400	181658900	7680	7680	7680	7680	0
492	20241218	115300	181658900	7680	7680	7680	7680	0
493	20241218	115200	181658900	7680	7680	7680	7680	50
494	20241218	115100	181274900	7680	7680	7680	7680	3
495	20241218	115000	181251860	7680	7680	7680	7680	0
496	20241218	114900	181251860	7680	7680	7680	7680	0
497	20241218	114800	181251860	7680	7680	7680	7680	0
498	20241218	114700	181251860	7680	7680	7680	7680	100
499	20241218	114600	180483860	7680	7680	7680	7680	0
500	20241218	114500	180483860	7680	7680	7680	7680	0
501	20241218	114400	180483860	7680	7680	7680	7680	0
502	20241218	114300	180483860	7680	7680	7680	7680	50
503	20241218	114200	180099860	7720	7720	7720	7720	0
504	20241218	114100	180099860	7720	7720	7720	7720	0
505	20241218	114000	180099860	7720	7690	7720	7690	34
506	20241218	113900	179837680	7700	7700	7700	7700	0
507	20241218	113800	179837680	7700	7700	7700	7700	0
508	20241218	113700	179837680	7700	7700	7700	7700	0
509	20241218	113600	179837680	7700	7700	7700	7700	0
510	20241218	113500	179837680	7700	7700	7700	7700	42
511	20241218	113400	179514280	7700	7700	7700	7700	0
512	20241218	113300	179514280	7700	7700	7700	7700	0
513	20241218	113200	179514280	7700	7700	7700	7700	0
514	20241218	113100	179514280	7700	7700	7700	7700	0
515	20241218	113000	179514280	7700	7700	7700	7700	0
516	20241218	112900	179514280	7700	7700	7700	7700	0
517	20241218	112800	179514280	7700	7700	7700	7700	0
518	20241218	112700	179514280	7700	7700	7700	7700	5
519	20241218	112600	179475780	7700	7700	7700	7700	0
520	20241218	112500	179475780	7700	7700	7700	7700	0
521	20241218	112400	179475780	7700	7700	7700	7700	0
522	20241218	112300	179475780	7700	7700	7700	7700	0
523	20241218	112200	179475780	7700	7720	7720	7700	2000
524	20241218	112100	164070320	7740	7740	7740	7740	0
525	20241218	112000	164070320	7740	7740	7740	7740	0
526	20241218	111900	164070320	7740	7740	7740	7740	0
527	20241218	111800	164070320	7740	7740	7740	7740	0
528	20241218	111700	164070320	7740	7740	7740	7740	18
529	20241218	111600	163931000	7730	7730	7730	7730	1
530	20241218	111500	163923270	7740	7740	7740	7740	0
531	20241218	111400	163923270	7740	7740	7740	7740	0
532	20241218	111300	163923270	7740	7740	7740	7740	0
533	20241218	111200	163923270	7740	7740	7740	7740	441
534	20241218	111100	160509930	7740	7740	7740	7740	0
535	20241218	111000	160509930	7740	7740	7740	7740	0
536	20241218	110900	160509930	7740	7740	7740	7740	416
537	20241218	110800	157290090	7740	7740	7740	7740	30
538	20241218	110700	157057890	7740	7740	7740	7740	0
539	20241218	110600	157057890	7740	7740	7740	7740	0
540	20241218	110500	157057890	7740	7740	7740	7740	1
541	20241218	110400	157050150	7740	7740	7740	7740	0
542	20241218	110300	157050150	7740	7740	7740	7740	0
543	20241218	110200	157050150	7740	7740	7740	7740	0
544	20241218	110100	157050150	7740	7740	7740	7740	1
545	20241218	110000	157042410	7740	7740	7740	7740	0
546	20241218	105900	157042410	7740	7740	7740	7740	13
547	20241218	105800	156941790	7710	7710	7710	7710	0
548	20241218	105700	156941790	7710	7710	7710	7710	10
549	20241218	105600	156864690	7710	7710	7710	7710	0
550	20241218	105500	156864690	7710	7710	7710	7710	1
551	20241218	105400	156856980	7740	7740	7740	7740	15
552	20241218	105300	156740880	7740	7760	7760	7740	292
553	20241218	105200	154478140	7760	7760	7760	7760	0
554	20241218	105100	154478140	7760	7750	7760	7750	4
555	20241218	105000	154447120	7760	7760	7760	7760	0
556	20241218	104900	154447120	7760	7760	7760	7760	18
557	20241218	104800	154307440	7750	7750	7750	7750	40
558	20241218	104700	153997440	7750	7750	7750	7750	0
559	20241218	104600	153997440	7750	7750	7750	7750	0
560	20241218	104500	153997440	7750	7750	7750	7750	500
561	20241218	104400	150122440	7740	7740	7740	7740	0
562	20241218	104300	150122440	7740	7740	7740	7740	0
563	20241218	104200	150122440	7740	7740	7740	7740	0
564	20241218	104100	150122440	7740	7740	7740	7740	0
565	20241218	104000	150122440	7740	7740	7740	7740	62
566	20241218	103900	149642560	7740	7740	7740	7740	0
567	20241218	103800	149642560	7740	7740	7740	7740	38
568	20241218	103700	149348440	7700	7700	7700	7700	40
569	20241218	103600	149040440	7700	7700	7700	7700	0
570	20241218	103500	149040440	7700	7700	7700	7700	0
571	20241218	103400	149040440	7700	7750	7750	7700	12
572	20241218	103300	148947540	7700	7700	7700	7700	0
573	20241218	103200	148947540	7700	7710	7710	7700	682
574	20241218	103100	143693880	7750	7750	7750	7750	0
575	20241218	103000	143693880	7750	7750	7750	7750	0
576	20241218	102900	143693880	7750	7750	7750	7750	0
577	20241218	102800	143693880	7750	7730	7750	7700	501
578	20241218	102700	139834240	7720	7720	7720	7720	0
579	20241218	102600	139834240	7720	7720	7720	7720	0
580	20241218	102500	139834240	7720	7720	7720	7720	0
581	20241218	102400	139834240	7720	7720	7720	7720	0
582	20241218	102300	139834240	7720	7720	7720	7720	56
583	20241218	102200	139401920	7720	7720	7720	7720	57
584	20241218	102100	138961880	7720	7720	7720	7720	43
585	20241218	102000	138629920	7720	7720	7720	7720	50
586	20241218	101900	138243920	7720	7720	7720	7720	0
587	20241218	101800	138243920	7720	7720	7720	7720	0
588	20241218	101700	138243920	7720	7740	7740	7720	400
589	20241218	101600	135153920	7740	7730	7740	7730	19
590	20241218	101500	135006870	7720	7720	7730	7700	348
591	20241218	101400	132322290	7720	7720	7720	7720	152
592	20241218	101300	131148850	7720	7720	7720	7720	10
593	20241218	101200	131071650	7700	7700	7700	7700	138
594	20241218	101100	130009050	7720	7720	7720	7720	0
595	20241218	101000	130009050	7720	7720	7720	7720	0
596	20241218	100900	130009050	7720	7720	7720	7720	1
597	20241218	100800	130001330	7690	7690	7690	7690	0
598	20241218	100700	130001330	7690	7690	7690	7690	0
599	20241218	100600	130001330	7690	7690	7690	7690	0
600	20241218	100500	130001330	7690	7690	7690	7690	116
601	20241218	100400	129109290	7720	7720	7720	7720	0
602	20241218	100300	129109290	7720	7720	7720	7720	10
603	20241218	100200	129032090	7680	7730	7730	7680	40
604	20241218	100100	128724390	7690	7690	7690	7690	0
605	20241218	100000	128724390	7690	7690	7690	7690	0
606	20241218	095900	128724390	7690	7690	7690	7690	0
607	20241218	095800	128724390	7690	7720	7720	7690	170
608	20241218	095700	127414740	7750	7750	7750	7750	0
609	20241218	095600	127414740	7750	7750	7750	7750	20
610	20241218	095500	127259740	7720	7720	7720	7720	0
611	20241218	095400	127259740	7720	7720	7720	7720	0
612	20241218	095300	127259740	7720	7720	7720	7720	0
613	20241218	095200	127259740	7720	7720	7750	7720	304
614	20241218	095100	124911270	7720	7720	7730	7720	1264
615	20241218	095000	115141570	7720	7720	7720	7720	578
616	20241218	094900	110679410	7720	7720	7720	7720	13
617	20241218	094800	110579050	7720	7720	7720	7720	38
618	20241218	094700	110285690	7710	7710	7710	7710	0
619	20241218	094600	110285690	7710	7710	7710	7710	260
620	20241218	094500	108281090	7690	7690	7700	7690	1272
621	20241218	094400	98489840	7680	7680	7680	7680	509
622	20241218	094300	94580720	7680	7680	7680	7680	0
623	20241218	094200	94580720	7680	7690	7690	7680	2
624	20241218	094100	94565350	7690	7690	7690	7690	43
625	20241218	094000	94234680	7690	7690	7690	7690	0
626	20241218	093900	94234680	7690	7690	7690	7690	0
627	20241218	093800	94234680	7690	7690	7690	7690	38
628	20241218	093700	93942460	7660	7680	7680	7660	40
629	20241218	093600	93635420	7690	7690	7690	7690	0
630	20241218	093500	93635420	7690	7650	7690	7650	188
631	20241218	093400	92195020	7650	7650	7650	7650	0
632	20241218	093300	92195020	7650	7650	7650	7650	0
633	20241218	093200	92195020	7650	7650	7650	7650	77
634	20241218	093100	91605970	7650	7650	7650	7650	0
635	20241218	093000	91605970	7650	7650	7650	7650	104
636	20241218	092900	90810370	7650	7680	7700	7650	1035
637	20241218	092800	82872190	7700	7700	7700	7700	0
638	20241218	092700	82872190	7700	7700	7710	7700	83
639	20241218	092600	82232460	7700	7670	7700	7670	26
640	20241218	092500	82032540	7660	7660	7660	7660	0
641	20241218	092400	82032540	7660	7660	7660	7660	73
642	20241218	092300	81473360	7660	7670	7670	7660	572
643	20241218	092200	77086950	7670	7670	7670	7670	33
644	20241218	092100	76833840	7680	7680	7680	7680	0
645	20241218	092000	76833840	7680	7700	7700	7680	1051
646	20241218	091900	68752970	7740	7740	7740	7710	385
647	20241218	091800	65780430	7750	7750	7750	7750	0
648	20241218	091700	65780430	7750	7750	7750	7750	53
649	20241218	091600	65369680	7760	7770	7770	7700	339
650	20241218	091500	62758610	7780	7700	7780	7700	56
651	20241218	091400	62323010	7710	7660	7710	7660	1569
652	20241218	091300	50279920	7660	7660	7660	7660	21
653	20241218	091200	50119060	7670	7650	7670	7650	469
654	20241218	091100	46522090	7670	7670	7670	7670	0
655	20241218	091000	46522090	7670	7660	7670	7650	469
656	20241218	090900	42926420	7660	7670	7670	7660	893
657	20241218	090800	36085930	7670	7660	7670	7660	790
658	20241218	090700	30031630	7660	7630	7660	7630	414
659	20241218	090600	26872260	7630	7620	7650	7620	181
660	20241218	090500	25488130	7630	7580	7630	7580	1329
661	20241218	090400	15377480	7570	7570	7570	7570	0
662	20241218	090300	15377480	7570	7570	7570	7570	98
663	20241218	090200	14635620	7610	7610	7610	7610	229
664	20241218	090100	12892930	7610	7610	7610	7610	2
665	20241218	090000	12877710	7610	7560	7610	7560	1701