KissMeData/072870/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	195100	201023600	11600	11600	11600	11600	162
3	20241218	195000	201023600	11600	11600	11600	11600	0
4	20241218	194900	201023600	11600	11600	11600	11600	0
5	20241218	194800	201023600	11600	11600	11600	11600	0
6	20241218	194700	201023600	11600	11600	11600	11600	0
7	20241218	194600	201023600	11600	11600	11600	11600	0
8	20241218	194500	201023600	11600	11600	11600	11600	0
9	20241218	194400	201023600	11600	11600	11600	11600	0
10	20241218	194300	201023600	11600	11600	11600	11600	0
11	20241218	194200	201023600	11600	11600	11600	11600	0
12	20241218	194100	201023600	11600	11600	11600	11600	0
13	20241218	194000	201023600	11600	11600	11600	11600	0
14	20241218	193900	201023600	11600	11600	11600	11600	0
15	20241218	193800	201023600	11600	11600	11600	11600	0
16	20241218	193700	201023600	11600	11600	11600	11600	0
17	20241218	193600	201023600	11600	11600	11600	11600	0
18	20241218	193500	201023600	11600	11600	11600	11600	0
19	20241218	193400	201023600	11600	11600	11600	11600	0
20	20241218	193300	201023600	11600	11600	11600	11600	0
21	20241218	193200	201023600	11600	11600	11600	11600	0
22	20241218	193100	201023600	11600	11600	11600	11600	0
23	20241218	193000	201023600	11600	11600	11600	11600	0
24	20241218	192900	201023600	11600	11600	11600	11600	0
25	20241218	192800	201023600	11600	11600	11600	11600	0
26	20241218	192700	201023600	11600	11600	11600	11600	0
27	20241218	192600	201023600	11600	11600	11600	11600	0
28	20241218	192500	201023600	11600	11600	11600	11600	0
29	20241218	192400	201023600	11600	11600	11600	11600	0
30	20241218	192300	201023600	11600	11600	11600	11600	0
31	20241218	192200	201023600	11600	11600	11600	11600	0
32	20241218	192100	201023600	11600	11600	11600	11600	162
33	20241218	192000	201023600	11600	11600	11600	11600	0
34	20241218	191900	201023600	11600	11600	11600	11600	0
35	20241218	191800	201023600	11600	11600	11600	11600	0
36	20241218	191700	201023600	11600	11600	11600	11600	0
37	20241218	191600	201023600	11600	11600	11600	11600	0
38	20241218	191500	201023600	11600	11600	11600	11600	0
39	20241218	191400	201023600	11600	11600	11600	11600	0
40	20241218	191300	201023600	11600	11600	11600	11600	0
41	20241218	191200	201023600	11600	11600	11600	11600	0
42	20241218	191100	201023600	11600	11600	11600	11600	0
43	20241218	191000	201023600	11600	11600	11600	11600	0
44	20241218	190900	201023600	11600	11600	11600	11600	0
45	20241218	190800	201023600	11600	11600	11600	11600	0
46	20241218	190700	201023600	11600	11600	11600	11600	0
47	20241218	190600	201023600	11600	11600	11600	11600	0
48	20241218	190500	201023600	11600	11600	11600	11600	0
49	20241218	190400	201023600	11600	11600	11600	11600	0
50	20241218	190300	201023600	11600	11600	11600	11600	0
51	20241218	190200	201023600	11600	11600	11600	11600	0
52	20241218	190100	201023600	11600	11600	11600	11600	0
53	20241218	190000	201023600	11600	11600	11600	11600	0
54	20241218	185900	201023600	11600	11600	11600	11600	0
55	20241218	185800	201023600	11600	11600	11600	11600	0
56	20241218	185700	201023600	11600	11600	11600	11600	0
57	20241218	185600	201023600	11600	11600	11600	11600	0
58	20241218	185500	201023600	11600	11600	11600	11600	0
59	20241218	185400	201023600	11600	11600	11600	11600	0
60	20241218	185300	201023600	11600	11600	11600	11600	0
61	20241218	185200	201023600	11600	11600	11600	11600	0
62	20241218	185100	201023600	11600	11600	11600	11600	162
63	20241218	185000	201023600	11600	11600	11600	11600	0
64	20241218	184900	201023600	11600	11600	11600	11600	0
65	20241218	184800	201023600	11600	11600	11600	11600	0
66	20241218	184700	201023600	11600	11600	11600	11600	0
67	20241218	184600	201023600	11600	11600	11600	11600	0
68	20241218	184500	201023600	11600	11600	11600	11600	0
69	20241218	184400	201023600	11600	11600	11600	11600	0
70	20241218	184300	201023600	11600	11600	11600	11600	0
71	20241218	184200	201023600	11600	11600	11600	11600	0
72	20241218	184100	201023600	11600	11600	11600	11600	0
73	20241218	184000	201023600	11600	11600	11600	11600	0
74	20241218	183900	201023600	11600	11600	11600	11600	0
75	20241218	183800	201023600	11600	11600	11600	11600	0
76	20241218	183700	201023600	11600	11600	11600	11600	0
77	20241218	183600	201023600	11600	11600	11600	11600	0
78	20241218	183500	201023600	11600	11600	11600	11600	0
79	20241218	183400	201023600	11600	11600	11600	11600	0
80	20241218	183300	201023600	11600	11600	11600	11600	0
81	20241218	183200	201023600	11600	11600	11600	11600	0
82	20241218	183100	201023600	11600	11600	11600	11600	0
83	20241218	183000	201023600	11600	11600	11600	11600	0
84	20241218	182900	201023600	11600	11600	11600	11600	0
85	20241218	182800	201023600	11600	11600	11600	11600	0
86	20241218	182700	201023600	11600	11600	11600	11600	0
87	20241218	182600	201023600	11600	11600	11600	11600	0
88	20241218	182500	201023600	11600	11600	11600	11600	0
89	20241218	182400	201023600	11600	11600	11600	11600	0
90	20241218	182300	201023600	11600	11600	11600	11600	0
91	20241218	182200	201023600	11600	11600	11600	11600	0
92	20241218	182100	201023600	11600	11600	11600	11600	162
93	20241218	182000	201023600	11600	11600	11600	11600	0
94	20241218	181900	201023600	11600	11600	11600	11600	0
95	20241218	181800	201023600	11600	11600	11600	11600	0
96	20241218	181700	201023600	11600	11600	11600	11600	0
97	20241218	181600	201023600	11600	11600	11600	11600	0
98	20241218	181500	201023600	11600	11600	11600	11600	0
99	20241218	181400	201023600	11600	11600	11600	11600	0
100	20241218	181300	201023600	11600	11600	11600	11600	0
101	20241218	181200	201023600	11600	11600	11600	11600	0
102	20241218	181100	201023600	11600	11600	11600	11600	0
103	20241218	181000	201023600	11600	11600	11600	11600	0
104	20241218	180900	201023600	11600	11600	11600	11600	0
105	20241218	180800	201023600	11600	11600	11600	11600	0
106	20241218	180700	201023600	11600	11600	11600	11600	0
107	20241218	180600	201023600	11600	11600	11600	11600	0
108	20241218	180500	201023600	11600	11600	11600	11600	0
109	20241218	180400	201023600	11600	11600	11600	11600	0
110	20241218	180300	201023600	11600	11600	11600	11600	0
111	20241218	180200	201023600	11600	11600	11600	11600	0
112	20241218	180100	201023600	11600	11600	11600	11600	0
113	20241218	180000	201023600	11600	11600	11600	11600	0
114	20241218	175900	201023600	11600	11600	11600	11600	0
115	20241218	175800	201023600	11600	11600	11600	11600	0
116	20241218	175700	201023600	11600	11600	11600	11600	0
117	20241218	175600	201023600	11600	11600	11600	11600	0
118	20241218	175500	201023600	11600	11600	11600	11600	0
119	20241218	175400	201023600	11600	11600	11600	11600	0
120	20241218	175300	201023600	11600	11600	11600	11600	0
121	20241218	175200	201023600	11600	11600	11600	11600	0
122	20241218	175100	201023600	11600	11600	11600	11600	162
123	20241218	175000	201023600	11600	11600	11600	11600	0
124	20241218	174900	201023600	11600	11600	11600	11600	0
125	20241218	174800	201023600	11600	11600	11600	11600	0
126	20241218	174700	201023600	11600	11600	11600	11600	0
127	20241218	174600	201023600	11600	11600	11600	11600	0
128	20241218	174500	201023600	11600	11600	11600	11600	0
129	20241218	174400	201023600	11600	11600	11600	11600	0
130	20241218	174300	201023600	11600	11600	11600	11600	0
131	20241218	174200	201023600	11600	11600	11600	11600	0
132	20241218	174100	201023600	11600	11600	11600	11600	0
133	20241218	174000	201023600	11600	11600	11600	11600	0
134	20241218	173900	201023600	11600	11600	11600	11600	0
135	20241218	173800	201023600	11600	11600	11600	11600	0
136	20241218	173700	201023600	11600	11600	11600	11600	0
137	20241218	173600	201023600	11600	11600	11600	11600	0
138	20241218	173500	201023600	11600	11600	11600	11600	0
139	20241218	173400	201023600	11600	11600	11600	11600	0
140	20241218	173300	201023600	11600	11600	11600	11600	0
141	20241218	173200	201023600	11600	11600	11600	11600	0
142	20241218	173100	201023600	11600	11600	11600	11600	0
143	20241218	173000	201023600	11600	11600	11600	11600	0
144	20241218	172900	201023600	11600	11600	11600	11600	0
145	20241218	172800	201023600	11600	11600	11600	11600	0
146	20241218	172700	201023600	11600	11600	11600	11600	0
147	20241218	172600	201023600	11600	11600	11600	11600	0
148	20241218	172500	201023600	11600	11600	11600	11600	0
149	20241218	172400	201023600	11600	11600	11600	11600	0
150	20241218	172300	201023600	11600	11600	11600	11600	0
151	20241218	172200	201023600	11600	11600	11600	11600	0
152	20241218	172100	201023600	11600	11600	11600	11600	162
153	20241218	172000	201023600	11600	11600	11600	11600	0
154	20241218	171900	201023600	11600	11600	11600	11600	0
155	20241218	171800	201023600	11600	11600	11600	11600	0
156	20241218	171700	201023600	11600	11600	11600	11600	0
157	20241218	171600	201023600	11600	11600	11600	11600	0
158	20241218	171500	201023600	11600	11600	11600	11600	0
159	20241218	171400	201023600	11600	11600	11600	11600	0
160	20241218	171300	201023600	11600	11600	11600	11600	0
161	20241218	171200	201023600	11600	11600	11600	11600	0
162	20241218	171100	201023600	11600	11600	11600	11600	0
163	20241218	171000	201023600	11600	11600	11600	11600	0
164	20241218	170900	201023600	11600	11600	11600	11600	0
165	20241218	170800	201023600	11600	11600	11600	11600	0
166	20241218	170700	201023600	11600	11600	11600	11600	0
167	20241218	170600	201023600	11600	11600	11600	11600	0
168	20241218	170500	201023600	11600	11600	11600	11600	0
169	20241218	170400	201023600	11600	11600	11600	11600	0
170	20241218	170300	201023600	11600	11600	11600	11600	0
171	20241218	170200	201023600	11600	11600	11600	11600	0
172	20241218	170100	201023600	11600	11600	11600	11600	0
173	20241218	170000	201023600	11600	11600	11600	11600	0
174	20241218	165900	201023600	11600	11600	11600	11600	0
175	20241218	165800	201023600	11600	11600	11600	11600	0
176	20241218	165700	201023600	11600	11600	11600	11600	0
177	20241218	165600	201023600	11600	11600	11600	11600	0
178	20241218	165500	201023600	11600	11600	11600	11600	0
179	20241218	165400	201023600	11600	11600	11600	11600	0
180	20241218	165300	201023600	11600	11600	11600	11600	0
181	20241218	165200	201023600	11600	11600	11600	11600	0
182	20241218	165100	201023600	11600	11600	11600	11600	162
183	20241218	165000	201023600	11600	11600	11600	11600	0
184	20241218	164900	201023600	11600	11600	11600	11600	0
185	20241218	164800	201023600	11600	11600	11600	11600	0
186	20241218	164700	201023600	11600	11600	11600	11600	0
187	20241218	164600	201023600	11600	11600	11600	11600	0
188	20241218	164500	201023600	11600	11600	11600	11600	0
189	20241218	164400	201023600	11600	11600	11600	11600	0
190	20241218	164300	201023600	11600	11600	11600	11600	0
191	20241218	164200	201023600	11600	11600	11600	11600	0
192	20241218	164100	201023600	11600	11600	11600	11600	0
193	20241218	164000	201023600	11600	11600	11600	11600	0
194	20241218	163900	201023600	11600	11600	11600	11600	0
195	20241218	163800	201023600	11600	11600	11600	11600	0
196	20241218	163700	201023600	11600	11600	11600	11600	0
197	20241218	163600	201023600	11600	11600	11600	11600	0
198	20241218	163500	201023600	11600	11600	11600	11600	0
199	20241218	163400	201023600	11600	11600	11600	11600	0
200	20241218	163300	201023600	11600	11600	11600	11600	0
201	20241218	163200	201023600	11600	11600	11600	11600	0
202	20241218	163100	201023600	11600	11600	11600	11600	0
203	20241218	163000	201023600	11600	11600	11600	11600	0
204	20241218	162900	201023600	11600	11600	11600	11600	0
205	20241218	162800	201023600	11600	11600	11600	11600	0
206	20241218	162700	201023600	11600	11600	11600	11600	0
207	20241218	162600	201023600	11600	11600	11600	11600	0
208	20241218	162500	201023600	11600	11600	11600	11600	0
209	20241218	162400	201023600	11600	11600	11600	11600	0
210	20241218	162300	201023600	11600	11600	11600	11600	0
211	20241218	162200	201023600	11600	11600	11600	11600	0
212	20241218	162100	201023600	11600	11600	11600	11600	162
213	20241218	162000	201023600	11600	11600	11600	11600	0
214	20241218	161900	201023600	11600	11600	11600	11600	0
215	20241218	161800	201023600	11600	11600	11600	11600	0
216	20241218	161700	201023600	11600	11600	11600	11600	0
217	20241218	161600	201023600	11600	11600	11600	11600	0
218	20241218	161500	201023600	11600	11600	11600	11600	0
219	20241218	161400	201023600	11600	11600	11600	11600	0
220	20241218	161300	201023600	11600	11600	11600	11600	0
221	20241218	161200	201023600	11600	11600	11600	11600	0
222	20241218	161100	201023600	11600	11600	11600	11600	0
223	20241218	161000	201023600	11600	11600	11600	11600	0
224	20241218	160900	201023600	11600	11600	11600	11600	0
225	20241218	160800	201023600	11600	11600	11600	11600	0
226	20241218	160700	201023600	11600	11600	11600	11600	0
227	20241218	160600	201023600	11600	11600	11600	11600	0
228	20241218	160500	201023600	11600	11600	11600	11600	0
229	20241218	160400	201023600	11600	11600	11600	11600	0
230	20241218	160300	201023600	11600	11600	11600	11600	0
231	20241218	160200	201023600	11600	11600	11600	11600	0
232	20241218	160100	201023600	11600	11600	11600	11600	0
233	20241218	160000	201023600	11600	11600	11600	11600	0
234	20241218	155900	201023600	11600	11600	11600	11600	0
235	20241218	155800	201023600	11600	11600	11600	11600	0
236	20241218	155700	201023600	11600	11600	11600	11600	0
237	20241218	155600	201023600	11600	11600	11600	11600	0
238	20241218	155500	201023600	11600	11600	11600	11600	0
239	20241218	155400	201023600	11600	11600	11600	11600	0
240	20241218	155300	201023600	11600	11600	11600	11600	0
241	20241218	155200	201023600	11600	11600	11600	11600	0
242	20241218	155100	201023600	11600	11600	11600	11600	162
243	20241218	155000	201023600	11600	11600	11600	11600	0
244	20241218	154900	201023600	11600	11600	11600	11600	0
245	20241218	154800	201023600	11600	11600	11600	11600	0
246	20241218	154700	201023600	11600	11600	11600	11600	0
247	20241218	154600	201023600	11600	11600	11600	11600	0
248	20241218	154500	201023600	11600	11600	11600	11600	0
249	20241218	154400	201023600	11600	11600	11600	11600	0
250	20241218	154300	201023600	11600	11600	11600	11600	0
251	20241218	154200	201023600	11600	11600	11600	11600	0
252	20241218	154100	201023600	11600	11600	11600	11600	0
253	20241218	154000	201023600	11600	11600	11600	11600	0
254	20241218	153900	201023600	11600	11600	11600	11600	0
255	20241218	153800	201023600	11600	11600	11600	11600	0
256	20241218	153700	201023600	11600	11600	11600	11600	0
257	20241218	153600	201023600	11600	11600	11600	11600	0
258	20241218	153500	201023600	11600	11600	11600	11600	0
259	20241218	153400	201023600	11600	11600	11600	11600	0
260	20241218	153300	201023600	11600	11600	11600	11600	0
261	20241218	153200	201023600	11600	11600	11600	11600	0
262	20241218	153100	201023600	11600	11600	11600	11600	0
263	20241218	153000	201023600	11600	11600	11600	11600	162
264	20241218	152900	199144400	11600	11600	11600	11600	0
265	20241218	152800	199144400	11600	11600	11600	11600	0
266	20241218	152700	199144400	11600	11600	11600	11600	0
267	20241218	152600	199144400	11600	11600	11600	11600	0
268	20241218	152500	199144400	11600	11600	11600	11600	0
269	20241218	152400	199144400	11600	11600	11600	11600	0
270	20241218	152300	199144400	11600	11600	11600	11600	0
271	20241218	152200	199144400	11600	11600	11600	11600	0
272	20241218	152100	199144400	11600	11600	11600	11600	0
273	20241218	152000	199144400	11600	11600	11600	11600	0
274	20241218	151900	199144400	11600	11570	11600	11560	6278
275	20241218	151800	126367110	11560	11560	11570	11560	7
276	20241218	151700	126286180	11560	11560	11560	11560	0
277	20241218	151600	126286180	11560	11560	11560	11560	0
278	20241218	151500	126286180	11560	11560	11560	11560	5
279	20241218	151400	126228380	11550	11560	11560	11550	29
280	20241218	151300	125893160	11560	11560	11560	11560	0
281	20241218	151200	125893160	11560	11560	11560	11560	0
282	20241218	151100	125893160	11560	11560	11560	11560	10
283	20241218	151000	125777560	11560	11560	11560	11560	342
284	20241218	150900	121824040	11570	11570	11570	11570	0
285	20241218	150800	121824040	11570	11570	11570	11570	20
286	20241218	150700	121592640	11570	11570	11570	11570	26
287	20241218	150600	121291820	11550	11550	11550	11550	0
288	20241218	150500	121291820	11550	11550	11550	11550	0
289	20241218	150400	121291820	11550	11550	11550	11550	0
290	20241218	150300	121291820	11550	11550	11550	11550	0
291	20241218	150200	121291820	11550	11550	11550	11550	3
292	20241218	150100	121257170	11550	11550	11550	11550	0
293	20241218	150000	121257170	11550	11570	11570	11550	2
294	20241218	145900	121234050	11550	11550	11550	11550	0
295	20241218	145800	121234050	11550	11550	11550	11550	0
296	20241218	145700	121234050	11550	11550	11550	11550	0
297	20241218	145600	121234050	11550	11550	11550	11550	0
298	20241218	145500	121234050	11550	11550	11550	11550	0
299	20241218	145400	121234050	11550	11550	11550	11550	0
300	20241218	145300	121234050	11550	11550	11550	11550	0
301	20241218	145200	121234050	11550	11550	11550	11550	0
302	20241218	145100	121234050	11550	11550	11550	11550	0
303	20241218	145000	121234050	11550	11550	11550	11550	0
304	20241218	144900	121234050	11550	11550	11550	11550	0
305	20241218	144800	121234050	11550	11550	11550	11550	0
306	20241218	144700	121234050	11550	11550	11550	11550	0
307	20241218	144600	121234050	11550	11550	11550	11550	0
308	20241218	144500	121234050	11550	11550	11550	11550	0
309	20241218	144400	121234050	11550	11550	11550	11550	38
310	20241218	144300	120795150	11570	11570	11570	11570	0
311	20241218	144200	120795150	11570	11570	11570	11570	10
312	20241218	144100	120679450	11550	11550	11550	11550	0
313	20241218	144000	120679450	11550	11550	11550	11550	150
314	20241218	143900	118946950	11570	11570	11570	11570	0
315	20241218	143800	118946950	11570	11560	11570	11560	68
316	20241218	143700	118160850	11560	11560	11560	11560	0
317	20241218	143600	118160850	11560	11560	11560	11560	32
318	20241218	143500	117790930	11550	11550	11550	11550	412
319	20241218	143400	113032330	11550	11550	11550	11550	0
320	20241218	143300	113032330	11550	11550	11550	11550	0
321	20241218	143200	113032330	11550	11550	11550	11550	0
322	20241218	143100	113032330	11550	11550	11550	11550	0
323	20241218	143000	113032330	11550	11550	11550	11550	0
324	20241218	142900	113032330	11550	11550	11550	11550	0
325	20241218	142800	113032330	11550	11550	11550	11550	0
326	20241218	142700	113032330	11550	11550	11550	11550	1
327	20241218	142600	113020780	11550	11550	11550	11550	3
328	20241218	142500	112986130	11550	11550	11550	11550	0
329	20241218	142400	112986130	11550	11550	11550	11550	0
330	20241218	142300	112986130	11550	11550	11550	11550	0
331	20241218	142200	112986130	11550	11550	11550	11550	0
332	20241218	142100	112986130	11550	11550	11550	11550	0
333	20241218	142000	112986130	11550	11550	11550	11550	0
334	20241218	141900	112986130	11550	11550	11550	11550	0
335	20241218	141800	112986130	11550	11550	11550	11550	0
336	20241218	141700	112986130	11550	11550	11550	11550	20
337	20241218	141600	112755130	11550	11550	11550	11550	0
338	20241218	141500	112755130	11550	11550	11550	11550	0
339	20241218	141400	112755130	11550	11550	11550	11550	0
340	20241218	141300	112755130	11550	11550	11550	11550	0
341	20241218	141200	112755130	11550	11550	11550	11550	2
342	20241218	141100	112732030	11550	11550	11550	11550	5
343	20241218	141000	112674280	11550	11550	11550	11550	0
344	20241218	140900	112674280	11550	11550	11550	11550	0
345	20241218	140800	112674280	11550	11550	11550	11550	7
346	20241218	140700	112593430	11550	11550	11550	11550	2
347	20241218	140600	112570330	11560	11560	11560	11560	34
348	20241218	140500	112177290	11560	11560	11560	11560	0
349	20241218	140400	112177290	11560	11560	11560	11560	1
350	20241218	140300	112165730	11540	11540	11540	11540	134
351	20241218	140200	110619370	11560	11560	11560	11560	0
352	20241218	140100	110619370	11560	11560	11560	11560	0
353	20241218	140000	110619370	11560	11560	11560	11560	0
354	20241218	135900	110619370	11560	11560	11560	11560	0
355	20241218	135800	110619370	11560	11560	11560	11560	0
356	20241218	135700	110619370	11560	11560	11560	11560	0
357	20241218	135600	110619370	11560	11560	11560	11560	0
358	20241218	135500	110619370	11560	11560	11560	11560	0
359	20241218	135400	110619370	11560	11560	11560	11560	0
360	20241218	135300	110619370	11560	11560	11560	11560	0
361	20241218	135200	110619370	11560	11560	11560	11560	0
362	20241218	135100	110619370	11560	11560	11560	11560	80
363	20241218	135000	109694570	11560	11560	11560	11560	221
364	20241218	134900	107139810	11550	11550	11550	11550	1
365	20241218	134800	107128260	11540	11540	11540	11540	0
366	20241218	134700	107128260	11540	11540	11540	11540	0
367	20241218	134600	107128260	11540	11540	11540	11540	105
368	20241218	134500	105916560	11540	11540	11540	11540	0
369	20241218	134400	105916560	11540	11540	11540	11540	0
370	20241218	134300	105916560	11540	11540	11540	11540	50
371	20241218	134200	105339560	11540	11540	11540	11540	0
372	20241218	134100	105339560	11540	11540	11540	11540	0
373	20241218	134000	105339560	11540	11540	11540	11540	0
374	20241218	133900	105339560	11540	11540	11540	11540	580
375	20241218	133800	98646360	11550	11550	11550	11550	1
376	20241218	133700	98634810	11550	11550	11550	11550	0
377	20241218	133600	98634810	11550	11550	11550	11550	0
378	20241218	133500	98634810	11550	11550	11550	11550	0
379	20241218	133400	98634810	11550	11550	11550	11550	0
380	20241218	133300	98634810	11550	11550	11550	11550	0
381	20241218	133200	98634810	11550	11550	11550	11550	0
382	20241218	133100	98634810	11550	11550	11550	11550	1
383	20241218	133000	98623260	11530	11530	11530	11530	0
384	20241218	132900	98623260	11530	11530	11530	11530	0
385	20241218	132800	98623260	11530	11530	11530	11530	0
386	20241218	132700	98623260	11530	11530	11530	11530	1
387	20241218	132600	98611730	11530	11530	11530	11530	3
388	20241218	132500	98577140	11520	11530	11530	11520	41
389	20241218	132400	98104810	11530	11530	11530	11530	0
390	20241218	132300	98104810	11530	11520	11530	11520	918
391	20241218	132200	87525970	11530	11530	11530	11530	0
392	20241218	132100	87525970	11530	11530	11530	11530	0
393	20241218	132000	87525970	11530	11530	11530	11530	1
394	20241218	131900	87514440	11530	11530	11530	11530	0
395	20241218	131800	87514440	11530	11530	11530	11530	0
396	20241218	131700	87514440	11530	11530	11530	11530	0
397	20241218	131600	87514440	11530	11530	11530	11530	0
398	20241218	131500	87514440	11530	11530	11530	11530	0
399	20241218	131400	87514440	11530	11530	11530	11530	0
400	20241218	131300	87514440	11530	11530	11530	11530	0
401	20241218	131200	87514440	11530	11530	11530	11530	0
402	20241218	131100	87514440	11530	11530	11530	11530	0
403	20241218	131000	87514440	11530	11530	11530	11530	0
404	20241218	130900	87514440	11530	11530	11530	11530	0
405	20241218	130800	87514440	11530	11530	11530	11530	0
406	20241218	130700	87514440	11530	11530	11530	11530	0
407	20241218	130600	87514440	11530	11530	11530	11530	0
408	20241218	130500	87514440	11530	11530	11530	11530	0
409	20241218	130400	87514440	11530	11530	11530	11530	0
410	20241218	130300	87514440	11530	11530	11530	11530	0
411	20241218	130200	87514440	11530	11530	11530	11530	0
412	20241218	130100	87514440	11530	11530	11530	11530	0
413	20241218	130000	87514440	11530	11530	11530	11530	1
414	20241218	125900	87502910	11530	11520	11530	11520	16
415	20241218	125800	87318550	11530	11530	11530	11530	0
416	20241218	125700	87318550	11530	11530	11530	11530	0
417	20241218	125600	87318550	11530	11530	11530	11530	0
418	20241218	125500	87318550	11530	11530	11530	11530	0
419	20241218	125400	87318550	11530	11520	11530	11520	2
420	20241218	125300	87295500	11520	11520	11520	11520	167
421	20241218	125200	85371660	11530	11530	11530	11530	0
422	20241218	125100	85371660	11530	11530	11530	11530	1
423	20241218	125000	85360130	11520	11520	11520	11520	0
424	20241218	124900	85360130	11520	11520	11520	11520	0
425	20241218	124800	85360130	11520	11520	11520	11520	0
426	20241218	124700	85360130	11520	11520	11520	11520	2
427	20241218	124600	85337090	11520	11520	11520	11520	0
428	20241218	124500	85337090	11520	11520	11520	11520	0
429	20241218	124400	85337090	11520	11520	11520	11520	0
430	20241218	124300	85337090	11520	11530	11530	11520	139
431	20241218	124200	83734720	11540	11540	11540	11540	11
432	20241218	124100	83607780	11540	11540	11540	11540	0
433	20241218	124000	83607780	11540	11540	11540	11540	0
434	20241218	123900	83607780	11540	11540	11540	11540	0
435	20241218	123800	83607780	11540	11540	11540	11540	0
436	20241218	123700	83607780	11540	11540	11540	11540	0
437	20241218	123600	83607780	11540	11540	11540	11540	0
438	20241218	123500	83607780	11540	11540	11540	11540	0
439	20241218	123400	83607780	11540	11540	11540	11540	0
440	20241218	123300	83607780	11540	11550	11550	11540	246
441	20241218	123200	80768550	11540	11540	11540	11540	0
442	20241218	123100	80768550	11540	11540	11540	11540	0
443	20241218	123000	80768550	11540	11540	11540	11540	0
444	20241218	122900	80768550	11540	11540	11540	11540	0
445	20241218	122800	80768550	11540	11540	11540	11540	0
446	20241218	122700	80768550	11540	11540	11540	11540	0
447	20241218	122600	80768550	11540	11540	11540	11540	0
448	20241218	122500	80768550	11540	11540	11540	11540	0
449	20241218	122400	80768550	11540	11540	11540	11540	0
450	20241218	122300	80768550	11540	11540	11540	11540	500
451	20241218	122200	74998550	11540	11540	11540	11540	0
452	20241218	122100	74998550	11540	11540	11540	11540	0
453	20241218	122000	74998550	11540	11540	11540	11540	0
454	20241218	121900	74998550	11540	11540	11540	11540	0
455	20241218	121800	74998550	11540	11540	11540	11540	0
456	20241218	121700	74998550	11540	11540	11540	11540	0
457	20241218	121600	74998550	11540	11540	11540	11540	0
458	20241218	121500	74998550	11540	11540	11540	11540	0
459	20241218	121400	74998550	11540	11540	11540	11540	0
460	20241218	121300	74998550	11540	11540	11540	11540	0
461	20241218	121200	74998550	11540	11540	11540	11540	0
462	20241218	121100	74998550	11540	11540	11540	11540	0
463	20241218	121000	74998550	11540	11540	11540	11540	0
464	20241218	120900	74998550	11540	11540	11540	11540	0
465	20241218	120800	74998550	11540	11540	11540	11540	2
466	20241218	120700	74975470	11540	11540	11540	11540	0
467	20241218	120600	74975470	11540	11540	11540	11540	0
468	20241218	120500	74975470	11540	11540	11540	11540	0
469	20241218	120400	74975470	11540	11540	11540	11540	0
470	20241218	120300	74975470	11540	11540	11540	11540	2
471	20241218	120200	74952390	11540	11540	11540	11540	5
472	20241218	120100	74894690	11540	11540	11540	11540	1
473	20241218	120000	74883150	11580	11580	11580	11580	0
474	20241218	115900	74883150	11580	11580	11580	11580	0
475	20241218	115800	74883150	11580	11580	11580	11580	0
476	20241218	115700	74883150	11580	11580	11580	11580	0
477	20241218	115600	74883150	11580	11580	11580	11580	0
478	20241218	115500	74883150	11580	11550	11580	11540	14
479	20241218	115400	74721540	11580	11580	11580	11580	0
480	20241218	115300	74721540	11580	11580	11580	11580	0
481	20241218	115200	74721540	11580	11550	11580	11550	170
482	20241218	115100	72755730	11540	11540	11540	11540	0
483	20241218	115000	72755730	11540	11540	11540	11540	0
484	20241218	114900	72755730	11540	11540	11540	11540	0
485	20241218	114800	72755730	11540	11540	11540	11540	110
486	20241218	114700	71486330	11540	11540	11540	11540	0
487	20241218	114600	71486330	11540	11540	11540	11540	0
488	20241218	114500	71486330	11540	11540	11540	11540	1
489	20241218	114400	71474790	11520	11520	11520	11520	0
490	20241218	114300	71474790	11520	11520	11520	11520	0
491	20241218	114200	71474790	11520	11520	11520	11520	0
492	20241218	114100	71474790	11520	11520	11520	11520	0
493	20241218	114000	71474790	11520	11530	11530	11520	93
494	20241218	113900	70402590	11530	11530	11530	11530	0
495	20241218	113800	70402590	11530	11530	11530	11530	3
496	20241218	113700	70368000	11530	11530	11530	11530	0
497	20241218	113600	70368000	11530	11530	11530	11530	1
498	20241218	113500	70356470	11530	11530	11530	11530	12
499	20241218	113400	70218110	11530	11530	11530	11530	0
500	20241218	113300	70218110	11530	11530	11530	11530	1
501	20241218	113200	70206580	11530	11530	11530	11530	10
502	20241218	113100	70091280	11540	11540	11540	11540	0
503	20241218	113000	70091280	11540	11540	11540	11540	2
504	20241218	112900	70068200	11530	11530	11530	11530	0
505	20241218	112800	70068200	11530	11530	11530	11530	0
506	20241218	112700	70068200	11530	11530	11530	11530	0
507	20241218	112600	70068200	11530	11530	11530	11530	0
508	20241218	112500	70068200	11530	11530	11530	11530	370
509	20241218	112400	65802100	11530	11530	11530	11530	0
510	20241218	112300	65802100	11530	11530	11530	11530	2
511	20241218	112200	65779040	11530	11530	11530	11530	0
512	20241218	112100	65779040	11530	11530	11530	11530	0
513	20241218	112000	65779040	11530	11530	11530	11530	0
514	20241218	111900	65779040	11530	11530	11530	11530	0
515	20241218	111800	65779040	11530	11530	11530	11530	0
516	20241218	111700	65779040	11530	11530	11530	11530	1
517	20241218	111600	65767510	11530	11530	11530	11530	0
518	20241218	111500	65767510	11530	11530	11530	11530	0
519	20241218	111400	65767510	11530	11530	11530	11530	0
520	20241218	111300	65767510	11530	11530	11530	11530	0
521	20241218	111200	65767510	11530	11530	11530	11530	10
522	20241218	111100	65652210	11530	11530	11530	11530	0
523	20241218	111000	65652210	11530	11540	11540	11530	41
524	20241218	110900	65179470	11530	11530	11530	11530	4
525	20241218	110800	65133350	11530	11530	11530	11530	0
526	20241218	110700	65133350	11530	11530	11530	11530	0
527	20241218	110600	65133350	11530	11530	11530	11530	0
528	20241218	110500	65133350	11530	11530	11530	11530	0
529	20241218	110400	65133350	11530	11540	11540	11530	42
530	20241218	110300	64648790	11540	11540	11540	11540	0
531	20241218	110200	64648790	11540	11540	11540	11540	150
532	20241218	110100	62917790	11540	11540	11540	11540	0
533	20241218	110000	62917790	11540	11540	11540	11540	0
534	20241218	105900	62917790	11540	11540	11540	11540	0
535	20241218	105800	62917790	11540	11540	11540	11540	0
536	20241218	105700	62917790	11540	11540	11540	11540	16
537	20241218	105600	62733150	11520	11520	11520	11520	0
538	20241218	105500	62733150	11520	11520	11520	11520	0
539	20241218	105400	62733150	11520	11520	11520	11520	0
540	20241218	105300	62733150	11520	11520	11520	11520	0
541	20241218	105200	62733150	11520	11520	11520	11520	0
542	20241218	105100	62733150	11520	11520	11520	11520	0
543	20241218	105000	62733150	11520	11520	11520	11520	0
544	20241218	104900	62733150	11520	11520	11520	11520	0
545	20241218	104800	62733150	11520	11520	11520	11520	0
546	20241218	104700	62733150	11520	11520	11520	11520	12
547	20241218	104600	62594910	11520	11520	11520	11520	0
548	20241218	104500	62594910	11520	11520	11520	11520	0
549	20241218	104400	62594910	11520	11520	11520	11520	0
550	20241218	104300	62594910	11520	11520	11520	11520	0
551	20241218	104200	62594910	11520	11520	11520	11520	173
552	20241218	104100	60601950	11530	11530	11530	11530	0
553	20241218	104000	60601950	11530	11530	11530	11530	0
554	20241218	103900	60601950	11530	11530	11530	11530	0
555	20241218	103800	60601950	11530	11530	11530	11530	0
556	20241218	103700	60601950	11530	11530	11530	11530	0
557	20241218	103600	60601950	11530	11540	11540	11530	425
558	20241218	103500	55701240	11550	11550	11550	11550	0
559	20241218	103400	55701240	11550	11550	11550	11550	0
560	20241218	103300	55701240	11550	11550	11550	11550	0
561	20241218	103200	55701240	11550	11550	11550	11550	0
562	20241218	103100	55701240	11550	11550	11550	11550	0
563	20241218	103000	55701240	11550	11550	11550	11550	6
564	20241218	102900	55631940	11540	11540	11540	11540	0
565	20241218	102800	55631940	11540	11540	11540	11540	1
566	20241218	102700	55620400	11550	11550	11550	11550	0
567	20241218	102600	55620400	11550	11550	11550	11550	0
568	20241218	102500	55620400	11550	11550	11550	11550	0
569	20241218	102400	55620400	11550	11550	11550	11550	0
570	20241218	102300	55620400	11550	11550	11550	11550	0
571	20241218	102200	55620400	11550	11550	11550	11550	0
572	20241218	102100	55620400	11550	11550	11550	11550	0
573	20241218	102000	55620400	11550	11550	11550	11550	0
574	20241218	101900	55620400	11550	11550	11550	11550	0
575	20241218	101800	55620400	11550	11550	11550	11550	1
576	20241218	101700	55608850	11540	11540	11540	11540	0
577	20241218	101600	55608850	11540	11540	11540	11540	0
578	20241218	101500	55608850	11540	11540	11540	11540	0
579	20241218	101400	55608850	11540	11540	11540	11540	7
580	20241218	101300	55528070	11540	11540	11540	11540	12
581	20241218	101200	55389590	11540	11540	11540	11540	0
582	20241218	101100	55389590	11540	11540	11540	11540	1
583	20241218	101000	55378050	11540	11540	11540	11540	0
584	20241218	100900	55378050	11540	11540	11540	11540	16
585	20241218	100800	55193410	11550	11550	11550	11550	0
586	20241218	100700	55193410	11550	11550	11550	11550	1
587	20241218	100600	55181860	11550	11550	11550	11550	0
588	20241218	100500	55181860	11550	11540	11550	11540	210
589	20241218	100400	52758440	11530	11530	11530	11530	0
590	20241218	100300	52758440	11530	11530	11530	11530	0
591	20241218	100200	52758440	11530	11530	11530	11530	0
592	20241218	100100	52758440	11530	11540	11540	11530	99
593	20241218	100000	51616930	11540	11540	11540	11540	11
594	20241218	095900	51489990	11530	11530	11530	11530	0
595	20241218	095800	51489990	11530	11530	11530	11530	50
596	20241218	095700	50913490	11530	11530	11530	11530	0
597	20241218	095600	50913490	11530	11530	11530	11530	30
598	20241218	095500	50567590	11530	11530	11530	11530	0
599	20241218	095400	50567590	11530	11530	11530	11530	30
600	20241218	095300	50221690	11530	11530	11530	11530	0
601	20241218	095200	50221690	11530	11530	11530	11530	0
602	20241218	095100	50221690	11530	11530	11530	11530	25
603	20241218	095000	49933440	11530	11530	11530	11530	5
604	20241218	094900	49875790	11530	11530	11530	11530	0
605	20241218	094800	49875790	11530	11540	11540	11530	65
606	20241218	094700	49126240	11510	11510	11510	11510	0
607	20241218	094600	49126240	11510	11550	11550	11510	156
608	20241218	094500	47330130	11550	11550	11550	11550	105
609	20241218	094400	46117380	11550	11550	11550	11550	10
610	20241218	094300	46001880	11550	11550	11550	11550	0
611	20241218	094200	46001880	11550	11550	11550	11550	7
612	20241218	094100	45921030	11550	11550	11550	11550	7
613	20241218	094000	45840180	11550	11550	11550	11550	0
614	20241218	093900	45840180	11550	11550	11550	11550	1
615	20241218	093800	45828630	11550	11550	11550	11550	0
616	20241218	093700	45828630	11550	11550	11550	11550	0
617	20241218	093600	45828630	11550	11550	11550	11550	0
618	20241218	093500	45828630	11550	11570	11570	11550	2845
619	20241218	093400	12967850	11570	11570	11570	11570	0
620	20241218	093300	12967850	11570	11570	11570	11570	0
621	20241218	093200	12967850	11570	11570	11570	11570	612
622	20241218	093100	5887010	11570	11570	11570	11570	3
623	20241218	093000	5852300	11580	11580	11580	11580	2
624	20241218	092900	5829140	11570	11570	11570	11570	0
625	20241218	092800	5829140	11570	11570	11570	11570	0
626	20241218	092700	5829140	11570	11570	11570	11570	0
627	20241218	092600	5829140	11570	11570	11570	11570	1
628	20241218	092500	5817570	11570	11570	11570	11570	1
629	20241218	092400	5806000	11570	11570	11570	11570	0
630	20241218	092300	5806000	11570	11570	11570	11570	10
631	20241218	092200	5690300	11570	11570	11570	11570	12
632	20241218	092100	5551460	11550	11560	11560	11550	71
633	20241218	092000	4731320	11580	11580	11580	11580	17
634	20241218	091900	4534460	11560	11560	11560	11560	190
635	20241218	091800	2338060	11580	11580	11580	11580	0
636	20241218	091700	2338060	11580	11580	11580	11580	0
637	20241218	091600	2338060	11580	11580	11580	11580	0
638	20241218	091500	2338060	11580	11570	11580	11570	28
639	20241218	091400	2014070	11570	11570	11570	11570	0
640	20241218	091300	2014070	11570	11570	11570	11570	0
641	20241218	091200	2014070	11570	11570	11570	11570	16
642	20241218	091100	1828950	11560	11560	11560	11560	0
643	20241218	091000	1828950	11560	11560	11560	11560	10
644	20241218	090900	1713350	11570	11570	11570	11570	1
645	20241218	090800	1701780	11580	11580	11580	11580	0
646	20241218	090700	1701780	11580	11580	11580	11580	0
647	20241218	090600	1701780	11580	11580	11580	11580	4
648	20241218	090500	1655460	11600	11600	11600	11600	0
649	20241218	090400	1655460	11600	11550	11600	11550	2
650	20241218	090300	1632310	11550	11550	11550	11550	0
651	20241218	090200	1632310	11550	11550	11550	11550	47
652	20241218	090100	1089460	11590	11590	11590	11590	1
653	20241218	090000	1077870	11590	11590	11590	11590	93