KissMeData/067920/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	194800	193369770	5320	5320	5320	5320	1000
3	20241218	194700	193369770	5320	5320	5320	5320	0
4	20241218	194600	193369770	5320	5320	5320	5320	0
5	20241218	194500	193369770	5320	5320	5320	5320	0
6	20241218	194400	193369770	5320	5320	5320	5320	0
7	20241218	194300	193369770	5320	5320	5320	5320	0
8	20241218	194200	193369770	5320	5320	5320	5320	0
9	20241218	194100	193369770	5320	5320	5320	5320	0
10	20241218	194000	193369770	5320	5320	5320	5320	0
11	20241218	193900	193369770	5320	5320	5320	5320	0
12	20241218	193800	193369770	5320	5320	5320	5320	0
13	20241218	193700	193369770	5320	5320	5320	5320	0
14	20241218	193600	193369770	5320	5320	5320	5320	0
15	20241218	193500	193369770	5320	5320	5320	5320	0
16	20241218	193400	193369770	5320	5320	5320	5320	0
17	20241218	193300	193369770	5320	5320	5320	5320	0
18	20241218	193200	193369770	5320	5320	5320	5320	0
19	20241218	193100	193369770	5320	5320	5320	5320	0
20	20241218	193000	193369770	5320	5320	5320	5320	0
21	20241218	192900	193369770	5320	5320	5320	5320	0
22	20241218	192800	193369770	5320	5320	5320	5320	0
23	20241218	192700	193369770	5320	5320	5320	5320	0
24	20241218	192600	193369770	5320	5320	5320	5320	0
25	20241218	192500	193369770	5320	5320	5320	5320	0
26	20241218	192400	193369770	5320	5320	5320	5320	0
27	20241218	192300	193369770	5320	5320	5320	5320	0
28	20241218	192200	193369770	5320	5320	5320	5320	0
29	20241218	192100	193369770	5320	5320	5320	5320	0
30	20241218	192000	193369770	5320	5320	5320	5320	0
31	20241218	191900	193369770	5320	5320	5320	5320	0
32	20241218	191800	193369770	5320	5320	5320	5320	1000
33	20241218	191700	193369770	5320	5320	5320	5320	0
34	20241218	191600	193369770	5320	5320	5320	5320	0
35	20241218	191500	193369770	5320	5320	5320	5320	0
36	20241218	191400	193369770	5320	5320	5320	5320	0
37	20241218	191300	193369770	5320	5320	5320	5320	0
38	20241218	191200	193369770	5320	5320	5320	5320	0
39	20241218	191100	193369770	5320	5320	5320	5320	0
40	20241218	191000	193369770	5320	5320	5320	5320	0
41	20241218	190900	193369770	5320	5320	5320	5320	0
42	20241218	190800	193369770	5320	5320	5320	5320	0
43	20241218	190700	193369770	5320	5320	5320	5320	0
44	20241218	190600	193369770	5320	5320	5320	5320	0
45	20241218	190500	193369770	5320	5320	5320	5320	0
46	20241218	190400	193369770	5320	5320	5320	5320	0
47	20241218	190300	193369770	5320	5320	5320	5320	0
48	20241218	190200	193369770	5320	5320	5320	5320	0
49	20241218	190100	193369770	5320	5320	5320	5320	0
50	20241218	190000	193369770	5320	5320	5320	5320	0
51	20241218	185900	193369770	5320	5320	5320	5320	0
52	20241218	185800	193369770	5320	5320	5320	5320	0
53	20241218	185700	193369770	5320	5320	5320	5320	0
54	20241218	185600	193369770	5320	5320	5320	5320	0
55	20241218	185500	193369770	5320	5320	5320	5320	0
56	20241218	185400	193369770	5320	5320	5320	5320	0
57	20241218	185300	193369770	5320	5320	5320	5320	0
58	20241218	185200	193369770	5320	5320	5320	5320	0
59	20241218	185100	193369770	5320	5320	5320	5320	0
60	20241218	185000	193369770	5320	5320	5320	5320	0
61	20241218	184900	193369770	5320	5320	5320	5320	0
62	20241218	184800	193369770	5320	5320	5320	5320	1000
63	20241218	184700	193369770	5320	5320	5320	5320	0
64	20241218	184600	193369770	5320	5320	5320	5320	0
65	20241218	184500	193369770	5320	5320	5320	5320	0
66	20241218	184400	193369770	5320	5320	5320	5320	0
67	20241218	184300	193369770	5320	5320	5320	5320	0
68	20241218	184200	193369770	5320	5320	5320	5320	0
69	20241218	184100	193369770	5320	5320	5320	5320	0
70	20241218	184000	193369770	5320	5320	5320	5320	0
71	20241218	183900	193369770	5320	5320	5320	5320	0
72	20241218	183800	193369770	5320	5320	5320	5320	0
73	20241218	183700	193369770	5320	5320	5320	5320	0
74	20241218	183600	193369770	5320	5320	5320	5320	0
75	20241218	183500	193369770	5320	5320	5320	5320	0
76	20241218	183400	193369770	5320	5320	5320	5320	0
77	20241218	183300	193369770	5320	5320	5320	5320	0
78	20241218	183200	193369770	5320	5320	5320	5320	0
79	20241218	183100	193369770	5320	5320	5320	5320	0
80	20241218	183000	193369770	5320	5320	5320	5320	0
81	20241218	182900	193369770	5320	5320	5320	5320	0
82	20241218	182800	193369770	5320	5320	5320	5320	0
83	20241218	182700	193369770	5320	5320	5320	5320	0
84	20241218	182600	193369770	5320	5320	5320	5320	0
85	20241218	182500	193369770	5320	5320	5320	5320	0
86	20241218	182400	193369770	5320	5320	5320	5320	0
87	20241218	182300	193369770	5320	5320	5320	5320	0
88	20241218	182200	193369770	5320	5320	5320	5320	0
89	20241218	182100	193369770	5320	5320	5320	5320	0
90	20241218	182000	193369770	5320	5320	5320	5320	0
91	20241218	181900	193369770	5320	5320	5320	5320	0
92	20241218	181800	193369770	5320	5320	5320	5320	1000
93	20241218	181700	193369770	5320	5320	5320	5320	0
94	20241218	181600	193369770	5320	5320	5320	5320	0
95	20241218	181500	193369770	5320	5320	5320	5320	0
96	20241218	181400	193369770	5320	5320	5320	5320	0
97	20241218	181300	193369770	5320	5320	5320	5320	0
98	20241218	181200	193369770	5320	5320	5320	5320	0
99	20241218	181100	193369770	5320	5320	5320	5320	0
100	20241218	181000	193369770	5320	5320	5320	5320	0
101	20241218	180900	193369770	5320	5320	5320	5320	0
102	20241218	180800	193369770	5320	5320	5320	5320	0
103	20241218	180700	193369770	5320	5320	5320	5320	0
104	20241218	180600	193369770	5320	5320	5320	5320	0
105	20241218	180500	193369770	5320	5320	5320	5320	0
106	20241218	180400	193369770	5320	5320	5320	5320	0
107	20241218	180300	193369770	5320	5320	5320	5320	0
108	20241218	180200	193369770	5320	5320	5320	5320	0
109	20241218	180100	193369770	5320	5320	5320	5320	0
110	20241218	180000	193369770	5320	5320	5320	5320	0
111	20241218	175900	193369770	5320	5320	5320	5320	0
112	20241218	175800	193369770	5320	5320	5320	5320	0
113	20241218	175700	193369770	5320	5320	5320	5320	0
114	20241218	175600	193369770	5320	5320	5320	5320	0
115	20241218	175500	193369770	5320	5320	5320	5320	0
116	20241218	175400	193369770	5320	5320	5320	5320	0
117	20241218	175300	193369770	5320	5320	5320	5320	0
118	20241218	175200	193369770	5320	5320	5320	5320	0
119	20241218	175100	193369770	5320	5320	5320	5320	0
120	20241218	175000	193369770	5320	5320	5320	5320	0
121	20241218	174900	193369770	5320	5320	5320	5320	0
122	20241218	174800	193369770	5320	5320	5320	5320	1000
123	20241218	174700	193369770	5320	5320	5320	5320	0
124	20241218	174600	193369770	5320	5320	5320	5320	0
125	20241218	174500	193369770	5320	5320	5320	5320	0
126	20241218	174400	193369770	5320	5320	5320	5320	0
127	20241218	174300	193369770	5320	5320	5320	5320	0
128	20241218	174200	193369770	5320	5320	5320	5320	0
129	20241218	174100	193369770	5320	5320	5320	5320	0
130	20241218	174000	193369770	5320	5320	5320	5320	0
131	20241218	173900	193369770	5320	5320	5320	5320	0
132	20241218	173800	193369770	5320	5320	5320	5320	0
133	20241218	173700	193369770	5320	5320	5320	5320	0
134	20241218	173600	193369770	5320	5320	5320	5320	0
135	20241218	173500	193369770	5320	5320	5320	5320	0
136	20241218	173400	193369770	5320	5320	5320	5320	0
137	20241218	173300	193369770	5320	5320	5320	5320	0
138	20241218	173200	193369770	5320	5320	5320	5320	0
139	20241218	173100	193369770	5320	5320	5320	5320	0
140	20241218	173000	193369770	5320	5320	5320	5320	0
141	20241218	172900	193369770	5320	5320	5320	5320	0
142	20241218	172800	193369770	5320	5320	5320	5320	0
143	20241218	172700	193369770	5320	5320	5320	5320	0
144	20241218	172600	193369770	5320	5320	5320	5320	0
145	20241218	172500	193369770	5320	5320	5320	5320	0
146	20241218	172400	193369770	5320	5320	5320	5320	0
147	20241218	172300	193369770	5320	5320	5320	5320	0
148	20241218	172200	193369770	5320	5320	5320	5320	0
149	20241218	172100	193369770	5320	5320	5320	5320	0
150	20241218	172000	193369770	5320	5320	5320	5320	0
151	20241218	171900	193369770	5320	5320	5320	5320	0
152	20241218	171800	193369770	5320	5320	5320	5320	1000
153	20241218	171700	193369770	5320	5320	5320	5320	0
154	20241218	171600	193369770	5320	5320	5320	5320	0
155	20241218	171500	193369770	5320	5320	5320	5320	0
156	20241218	171400	193369770	5320	5320	5320	5320	0
157	20241218	171300	193369770	5320	5320	5320	5320	0
158	20241218	171200	193369770	5320	5320	5320	5320	0
159	20241218	171100	193369770	5320	5320	5320	5320	0
160	20241218	171000	193369770	5320	5320	5320	5320	0
161	20241218	170900	193369770	5320	5320	5320	5320	0
162	20241218	170800	193369770	5320	5320	5320	5320	0
163	20241218	170700	193369770	5320	5320	5320	5320	0
164	20241218	170600	193369770	5320	5320	5320	5320	0
165	20241218	170500	193369770	5320	5320	5320	5320	0
166	20241218	170400	193369770	5320	5320	5320	5320	0
167	20241218	170300	193369770	5320	5320	5320	5320	0
168	20241218	170200	193369770	5320	5320	5320	5320	0
169	20241218	170100	193369770	5320	5320	5320	5320	0
170	20241218	170000	193369770	5320	5320	5320	5320	0
171	20241218	165900	193369770	5320	5320	5320	5320	0
172	20241218	165800	193369770	5320	5320	5320	5320	0
173	20241218	165700	193369770	5320	5320	5320	5320	0
174	20241218	165600	193369770	5320	5320	5320	5320	0
175	20241218	165500	193369770	5320	5320	5320	5320	0
176	20241218	165400	193369770	5320	5320	5320	5320	0
177	20241218	165300	193369770	5320	5320	5320	5320	0
178	20241218	165200	193369770	5320	5320	5320	5320	0
179	20241218	165100	193369770	5320	5320	5320	5320	0
180	20241218	165000	193369770	5320	5320	5320	5320	0
181	20241218	164900	193369770	5320	5320	5320	5320	0
182	20241218	164800	193369770	5320	5320	5320	5320	1000
183	20241218	164700	193369770	5320	5320	5320	5320	0
184	20241218	164600	193369770	5320	5320	5320	5320	0
185	20241218	164500	193369770	5320	5320	5320	5320	0
186	20241218	164400	193369770	5320	5320	5320	5320	0
187	20241218	164300	193369770	5320	5320	5320	5320	0
188	20241218	164200	193369770	5320	5320	5320	5320	0
189	20241218	164100	193369770	5320	5320	5320	5320	0
190	20241218	164000	193369770	5320	5320	5320	5320	0
191	20241218	163900	193369770	5320	5320	5320	5320	0
192	20241218	163800	193369770	5320	5320	5320	5320	0
193	20241218	163700	193369770	5320	5320	5320	5320	0
194	20241218	163600	193369770	5320	5320	5320	5320	0
195	20241218	163500	193369770	5320	5320	5320	5320	0
196	20241218	163400	193369770	5320	5320	5320	5320	0
197	20241218	163300	193369770	5320	5320	5320	5320	0
198	20241218	163200	193369770	5320	5320	5320	5320	0
199	20241218	163100	193369770	5320	5320	5320	5320	0
200	20241218	163000	193369770	5320	5320	5320	5320	0
201	20241218	162900	193369770	5320	5320	5320	5320	0
202	20241218	162800	193369770	5320	5320	5320	5320	0
203	20241218	162700	193369770	5320	5320	5320	5320	0
204	20241218	162600	193369770	5320	5320	5320	5320	0
205	20241218	162500	193369770	5320	5320	5320	5320	0
206	20241218	162400	193369770	5320	5320	5320	5320	0
207	20241218	162300	193369770	5320	5320	5320	5320	0
208	20241218	162200	193369770	5320	5320	5320	5320	0
209	20241218	162100	193369770	5320	5320	5320	5320	0
210	20241218	162000	193369770	5320	5320	5320	5320	0
211	20241218	161900	193369770	5320	5320	5320	5320	0
212	20241218	161800	193369770	5320	5320	5320	5320	1000
213	20241218	161700	193369770	5320	5320	5320	5320	0
214	20241218	161600	193369770	5320	5320	5320	5320	0
215	20241218	161500	193369770	5320	5320	5320	5320	0
216	20241218	161400	193369770	5320	5320	5320	5320	0
217	20241218	161300	193369770	5320	5320	5320	5320	0
218	20241218	161200	193369770	5320	5320	5320	5320	0
219	20241218	161100	193369770	5320	5320	5320	5320	0
220	20241218	161000	193369770	5320	5320	5320	5320	0
221	20241218	160900	193369770	5320	5320	5320	5320	0
222	20241218	160800	193369770	5320	5320	5320	5320	0
223	20241218	160700	193369770	5320	5320	5320	5320	0
224	20241218	160600	193369770	5320	5320	5320	5320	0
225	20241218	160500	193369770	5320	5320	5320	5320	0
226	20241218	160400	193369770	5320	5320	5320	5320	0
227	20241218	160300	193369770	5320	5320	5320	5320	0
228	20241218	160200	193369770	5320	5320	5320	5320	0
229	20241218	160100	193369770	5320	5320	5320	5320	0
230	20241218	160000	193369770	5320	5320	5320	5320	0
231	20241218	155900	193369770	5320	5320	5320	5320	0
232	20241218	155800	193369770	5320	5320	5320	5320	0
233	20241218	155700	193369770	5320	5320	5320	5320	0
234	20241218	155600	193369770	5320	5320	5320	5320	0
235	20241218	155500	193369770	5320	5320	5320	5320	0
236	20241218	155400	193369770	5320	5320	5320	5320	0
237	20241218	155300	193369770	5320	5320	5320	5320	0
238	20241218	155200	193369770	5320	5320	5320	5320	0
239	20241218	155100	193369770	5320	5320	5320	5320	0
240	20241218	155000	193369770	5320	5320	5320	5320	0
241	20241218	154900	193369770	5320	5320	5320	5320	0
242	20241218	154800	193369770	5320	5320	5320	5320	1000
243	20241218	154700	193369770	5320	5320	5320	5320	0
244	20241218	154600	193369770	5320	5320	5320	5320	0
245	20241218	154500	193369770	5320	5320	5320	5320	0
246	20241218	154400	193369770	5320	5320	5320	5320	0
247	20241218	154300	193369770	5320	5320	5320	5320	0
248	20241218	154200	193369770	5320	5320	5320	5320	0
249	20241218	154100	193369770	5320	5320	5320	5320	0
250	20241218	154000	193369770	5320	5320	5320	5320	0
251	20241218	153900	193369770	5320	5320	5320	5320	0
252	20241218	153800	193369770	5320	5320	5320	5320	0
253	20241218	153700	193369770	5320	5320	5320	5320	0
254	20241218	153600	193369770	5320	5320	5320	5320	0
255	20241218	153500	193369770	5320	5320	5320	5320	0
256	20241218	153400	193369770	5320	5320	5320	5320	0
257	20241218	153300	193369770	5320	5320	5320	5320	0
258	20241218	153200	193369770	5320	5320	5320	5320	0
259	20241218	153100	193369770	5320	5320	5320	5320	0
260	20241218	153000	193369770	5320	5320	5320	5320	1000
261	20241218	152900	188049770	5310	5310	5310	5310	0
262	20241218	152800	188049770	5310	5310	5310	5310	0
263	20241218	152700	188049770	5310	5310	5310	5310	0
264	20241218	152600	188049770	5310	5310	5310	5310	0
265	20241218	152500	188049770	5310	5310	5310	5310	0
266	20241218	152400	188049770	5310	5310	5310	5310	0
267	20241218	152300	188049770	5310	5310	5310	5310	0
268	20241218	152200	188049770	5310	5310	5310	5310	0
269	20241218	152100	188049770	5310	5310	5310	5310	0
270	20241218	152000	188049770	5310	5310	5310	5310	0
271	20241218	151900	188049770	5310	5300	5310	5270	307
272	20241218	151800	186421690	5300	5300	5300	5300	0
273	20241218	151700	186421690	5300	5300	5300	5300	0
274	20241218	151600	186421690	5300	5300	5300	5300	0
275	20241218	151500	186421690	5300	5300	5300	5300	0
276	20241218	151400	186421690	5300	5300	5300	5300	0
277	20241218	151300	186421690	5300	5300	5300	5300	0
278	20241218	151200	186421690	5300	5300	5300	5300	0
279	20241218	151100	186421690	5300	5300	5300	5300	0
280	20241218	151000	186421690	5300	5300	5300	5300	2
281	20241218	150900	186411090	5270	5270	5270	5270	0
282	20241218	150800	186411090	5270	5270	5270	5270	0
283	20241218	150700	186411090	5270	5270	5270	5270	0
284	20241218	150600	186411090	5270	5270	5270	5270	0
285	20241218	150500	186411090	5270	5270	5270	5270	2406
286	20241218	150400	173731470	5270	5270	5270	5270	380
287	20241218	150300	171728870	5280	5280	5280	5280	0
288	20241218	150200	171728870	5280	5280	5280	5280	428
289	20241218	150100	169469030	5280	5280	5280	5280	0
290	20241218	150000	169469030	5280	5280	5280	5280	2
291	20241218	145900	169458470	5280	5280	5280	5280	0
292	20241218	145800	169458470	5280	5300	5300	5280	11
293	20241218	145700	169400190	5280	5280	5280	5280	2
294	20241218	145600	169389630	5280	5280	5280	5280	0
295	20241218	145500	169389630	5280	5280	5280	5280	2
296	20241218	145400	169379070	5280	5280	5280	5280	20
297	20241218	145300	169273470	5280	5280	5280	5280	39
298	20241218	145200	169067550	5280	5280	5280	5280	0
299	20241218	145100	169067550	5280	5280	5280	5280	1
300	20241218	145000	169062270	5280	5280	5280	5280	0
301	20241218	144900	169062270	5280	5290	5290	5280	284
302	20241218	144800	167559940	5280	5280	5280	5280	0
303	20241218	144700	167559940	5280	5290	5290	5280	93
304	20241218	144600	167068880	5290	5290	5290	5290	2
305	20241218	144500	167058300	5280	5280	5280	5280	1
306	20241218	144400	167053020	5290	5290	5290	5290	2
307	20241218	144300	167042440	5280	5280	5280	5280	2
308	20241218	144200	167031880	5290	5290	5290	5290	27
309	20241218	144100	166889050	5290	5290	5290	5290	2
310	20241218	144000	166878470	5300	5300	5300	5300	0
311	20241218	143900	166878470	5300	5300	5300	5300	1
312	20241218	143800	166873170	5310	5310	5310	5310	0
313	20241218	143700	166873170	5310	5310	5310	5310	2
314	20241218	143600	166862550	5290	5290	5290	5290	2
315	20241218	143500	166851970	5290	5290	5290	5290	0
316	20241218	143400	166851970	5290	5290	5290	5290	2
317	20241218	143300	166841390	5290	5290	5290	5290	0
318	20241218	143200	166841390	5290	5290	5290	5290	2
319	20241218	143100	166830810	5290	5290	5290	5290	2
320	20241218	143000	166820230	5270	5270	5270	5270	113
321	20241218	142900	166224720	5310	5310	5310	5310	0
322	20241218	142800	166224720	5310	5300	5310	5300	6
323	20241218	142700	166192880	5300	5300	5300	5300	0
324	20241218	142600	166192880	5300	5300	5300	5300	2
325	20241218	142500	166182280	5300	5300	5300	5300	0
326	20241218	142400	166182280	5300	5300	5300	5300	1
327	20241218	142300	166176980	5310	5310	5310	5310	0
328	20241218	142200	166176980	5310	5310	5310	5310	0
329	20241218	142100	166176980	5310	5260	5310	5260	157
330	20241218	142000	165351010	5300	5300	5300	5300	5
331	20241218	141900	165324510	5260	5260	5260	5260	2
332	20241218	141800	165313990	5260	5270	5270	5260	980
333	20241218	141700	160157910	5270	5280	5280	5270	2
334	20241218	141600	160147360	5270	5270	5270	5270	0
335	20241218	141500	160147360	5270	5270	5270	5270	1
336	20241218	141400	160142090	5270	5270	5270	5270	0
337	20241218	141300	160142090	5270	5270	5270	5270	2
338	20241218	141200	160131550	5270	5270	5270	5270	2
339	20241218	141100	160121010	5300	5300	5300	5300	0
340	20241218	141000	160121010	5300	5300	5300	5300	5
341	20241218	140900	160094510	5270	5270	5270	5270	0
342	20241218	140800	160094510	5270	5270	5270	5270	2
343	20241218	140700	160083970	5270	5270	5270	5270	0
344	20241218	140600	160083970	5270	5270	5270	5270	2
345	20241218	140500	160073430	5270	5270	5270	5270	0
346	20241218	140400	160073430	5270	5270	5270	5270	1163
347	20241218	140300	153944420	5270	5270	5270	5270	1000
348	20241218	140200	148674420	5270	5270	5270	5270	2
349	20241218	140100	148663880	5270	5270	5270	5270	0
350	20241218	140000	148663880	5270	5270	5270	5270	2
351	20241218	135900	148653340	5270	5270	5300	5270	2023
352	20241218	135800	137991980	5270	5270	5270	5270	2
353	20241218	135700	137981440	5270	5270	5270	5270	0
354	20241218	135600	137981440	5270	5270	5270	5270	2
355	20241218	135500	137970900	5270	5270	5270	5270	0
356	20241218	135400	137970900	5270	5270	5270	5270	2
357	20241218	135300	137960360	5270	5270	5270	5270	0
358	20241218	135200	137960360	5270	5270	5270	5270	0
359	20241218	135100	137960360	5270	5270	5270	5270	4
360	20241218	135000	137939280	5300	5300	5300	5300	0
361	20241218	134900	137939280	5300	5300	5300	5300	0
362	20241218	134800	137939280	5300	5260	5300	5260	7
363	20241218	134700	137902260	5270	5270	5270	5270	66
364	20241218	134600	137554440	5270	5270	5270	5270	0
365	20241218	134500	137554440	5270	5270	5270	5270	2
366	20241218	134400	137543900	5270	5270	5270	5270	0
367	20241218	134300	137543900	5270	5270	5270	5270	2
368	20241218	134200	137533360	5270	5270	5270	5270	2
369	20241218	134100	137522820	5300	5300	5300	5300	0
370	20241218	134000	137522820	5300	5300	5300	5300	0
371	20241218	133900	137522820	5300	5270	5300	5270	237
372	20241218	133800	136273680	5270	5270	5270	5270	0
373	20241218	133700	136273680	5270	5270	5270	5270	2
374	20241218	133600	136263140	5270	5270	5270	5270	0
375	20241218	133500	136263140	5270	5270	5270	5270	1
376	20241218	133400	136257870	5270	5270	5270	5270	1
377	20241218	133300	136252600	5300	5300	5300	5300	0
378	20241218	133200	136252600	5300	5300	5300	5300	0
379	20241218	133100	136252600	5300	5300	5300	5300	1
380	20241218	133000	136247300	5270	5270	5270	5270	3
381	20241218	132900	136231490	5270	5270	5270	5270	18
382	20241218	132800	136136630	5300	5300	5300	5300	0
383	20241218	132700	136136630	5300	5300	5300	5270	3
384	20241218	132600	136120760	5270	5270	5270	5270	2
385	20241218	132500	136110220	5270	5270	5270	5270	170
386	20241218	132400	135214320	5270	5270	5270	5270	2
387	20241218	132300	135203780	5270	5270	5270	5270	0
388	20241218	132200	135203780	5270	5270	5270	5270	1
389	20241218	132100	135198510	5270	5270	5270	5270	0
390	20241218	132000	135198510	5270	5270	5270	5270	2
391	20241218	131900	135187970	5270	5270	5270	5270	0
392	20241218	131800	135187970	5270	5270	5270	5270	2
393	20241218	131700	135177430	5270	5270	5270	5270	0
394	20241218	131600	135177430	5270	5270	5270	5270	0
395	20241218	131500	135177430	5270	5270	5270	5270	4
396	20241218	131400	135156350	5300	5300	5300	5300	1
397	20241218	131300	135151050	5300	5270	5300	5270	205
398	20241218	131200	134070550	5270	5270	5270	5270	0
399	20241218	131100	134070550	5270	5270	5270	5270	2
400	20241218	131000	134060010	5270	5270	5270	5270	0
401	20241218	130900	134060010	5270	5270	5270	5270	1
402	20241218	130800	134054740	5270	5270	5270	5270	0
403	20241218	130700	134054740	5270	5270	5270	5270	2
404	20241218	130600	134044200	5270	5270	5270	5270	2
405	20241218	130500	134033660	5290	5290	5290	5290	1
406	20241218	130400	134028370	5270	5270	5270	5270	0
407	20241218	130300	134028370	5270	5270	5270	5270	2
408	20241218	130200	134017830	5270	5270	5270	5270	0
409	20241218	130100	134017830	5270	5270	5270	5270	2
410	20241218	130000	134007290	5270	5270	5270	5270	1
411	20241218	125900	134002020	5270	5270	5270	5270	25
412	20241218	125800	133870270	5300	5270	5300	5270	205
413	20241218	125700	132789770	5270	5270	5270	5270	24
414	20241218	125600	132663290	5270	5270	5270	5270	2
415	20241218	125500	132652750	5270	5300	5300	5270	24
416	20241218	125400	132526240	5270	5270	5270	5270	4
417	20241218	125300	132505160	5270	5270	5270	5270	24
418	20241218	125200	132378680	5300	5300	5300	5300	0
419	20241218	125100	132378680	5300	5270	5300	5270	255
420	20241218	125000	131034680	5270	5270	5270	5270	27
421	20241218	124900	130892390	5270	5270	5270	5270	1
422	20241218	124800	130887120	5270	5270	5270	5270	23
423	20241218	124700	130765910	5300	5290	5300	5290	3
424	20241218	124600	130750030	5270	5270	5270	5270	24
425	20241218	124500	130623550	5300	5270	5300	5270	365
426	20241218	124400	128699780	5270	5280	5280	5270	15
427	20241218	124300	128620600	5280	5280	5280	5280	0
428	20241218	124200	128620600	5280	5280	5280	5280	2
429	20241218	124100	128610040	5280	5280	5280	5280	24
430	20241218	124000	128483320	5280	5280	5280	5280	0
431	20241218	123900	128483320	5280	5270	5280	5270	25
432	20241218	123800	128351560	5270	5270	5270	5270	0
433	20241218	123700	128351560	5270	5270	5270	5270	25
434	20241218	123600	128219810	5270	5270	5270	5270	0
435	20241218	123500	128219810	5270	5270	5270	5270	4
436	20241218	123400	128198730	5270	5270	5270	5270	24
437	20241218	123300	128072250	5300	5300	5300	5300	3
438	20241218	123200	128056350	5270	5270	5300	5270	27
439	20241218	123100	127914000	5280	5280	5280	5280	2
440	20241218	123000	127903440	5270	5270	5270	5270	24
441	20241218	122900	127776960	5270	5270	5270	5270	2
442	20241218	122800	127766420	5270	5270	5270	5270	24
443	20241218	122700	127639940	5270	5270	5270	5270	1
444	20241218	122600	127634670	5270	5270	5270	5270	0
445	20241218	122500	127634670	5270	5270	5270	5270	26
446	20241218	122400	127497650	5270	5270	5270	5270	0
447	20241218	122300	127497650	5270	5270	5270	5270	24
448	20241218	122200	127371170	5270	5270	5270	5270	1
449	20241218	122100	127365900	5300	5270	5300	5270	26
450	20241218	122000	127228850	5310	5270	5310	5270	501
451	20241218	121900	124588540	5270	5270	5270	5270	23
452	20241218	121800	124467330	5280	5280	5280	5280	2
453	20241218	121700	124456770	5280	5280	5280	5280	0
454	20241218	121600	124456770	5280	5280	5280	5280	26
455	20241218	121500	124319490	5280	5280	5280	5280	0
456	20241218	121400	124319490	5280	5280	5280	5280	31
457	20241218	121300	124155810	5280	5280	5280	5280	2
458	20241218	121200	124145250	5310	5280	5310	5280	26
459	20241218	121100	124007910	5310	5290	5310	5290	4
460	20241218	121000	123986710	5310	5310	5310	5310	2
461	20241218	120900	123976090	5280	5280	5280	5280	24
462	20241218	120800	123849370	5310	5280	5310	5280	22
463	20241218	120700	123732950	5280	5280	5280	5280	23
464	20241218	120600	123611510	5280	5280	5280	5280	2
465	20241218	120500	123600950	5290	5290	5290	5290	30
466	20241218	120400	123442250	5310	5310	5310	5310	2
467	20241218	120300	123431630	5280	5290	5310	5280	28
468	20241218	120200	123283750	5290	5290	5290	5290	1
469	20241218	120100	123278460	5310	5290	5310	5290	15
470	20241218	120000	123199090	5280	5290	5290	5280	2012
471	20241218	115900	112575610	5310	5310	5310	5310	3
472	20241218	115800	112559680	5290	5290	5290	5280	26
473	20241218	115700	112422160	5310	5290	5310	5280	1316
474	20241218	115600	105471110	5290	5290	5290	5290	26
475	20241218	115500	105333570	5300	5300	5300	5300	20
476	20241218	115400	105227570	5300	5300	5300	5290	43
477	20241218	115300	104999900	5290	5290	5290	5290	2
478	20241218	115200	104989320	5290	5290	5290	5290	1
479	20241218	115100	104984030	5290	5290	5290	5290	26
480	20241218	115000	104846490	5290	5290	5290	5290	0
481	20241218	114900	104846490	5290	5290	5290	5290	26
482	20241218	114800	104708950	5290	5290	5290	5290	0
483	20241218	114700	104708950	5290	5290	5290	5290	25
484	20241218	114600	104576700	5290	5290	5290	5290	0
485	20241218	114500	104576700	5290	5290	5290	5290	0
486	20241218	114400	104576700	5290	5290	5290	5290	25
487	20241218	114300	104444450	5290	5290	5290	5290	0
488	20241218	114200	104444450	5290	5290	5290	5290	25
489	20241218	114100	104312200	5290	5290	5290	5290	0
490	20241218	114000	104312200	5290	5280	5290	5280	26
491	20241218	113900	104174910	5280	5280	5280	5280	0
492	20241218	113800	104174910	5280	5280	5280	5280	26
493	20241218	113700	104037630	5320	5290	5320	5290	437
494	20241218	113600	101725150	5310	5310	5310	5310	2
495	20241218	113500	101714530	5290	5300	5310	5290	73
496	20241218	113400	101327680	5290	5290	5290	5290	6
497	20241218	113300	101295940	5290	5290	5290	5290	20
498	20241218	113200	101190140	5290	5290	5290	5290	2
499	20241218	113100	101179560	5300	5300	5330	5290	548
500	20241218	113000	98279860	5300	5300	5300	5300	71
501	20241218	112900	97903560	5300	5300	5300	5300	23
502	20241218	112800	97781660	5300	5300	5300	5300	0
503	20241218	112700	97781660	5300	5300	5300	5300	3
504	20241218	112600	97765760	5300	5300	5300	5300	24
505	20241218	112500	97638560	5300	5300	5300	5300	0
506	20241218	112400	97638560	5300	5300	5300	5300	24
507	20241218	112300	97511360	5300	5300	5300	5300	0
508	20241218	112200	97511360	5300	5300	5300	5300	24
509	20241218	112100	97384160	5290	5290	5290	5290	0
510	20241218	112000	97384160	5290	5290	5290	5290	0
511	20241218	111900	97384160	5290	5290	5290	5290	24
512	20241218	111800	97257200	5290	5290	5290	5290	0
513	20241218	111700	97257200	5290	5300	5300	5290	748
514	20241218	111600	93293030	5300	5300	5300	5300	0
515	20241218	111500	93293030	5300	5290	5300	5290	26
516	20241218	111400	93155460	5290	5300	5300	5290	19
517	20241218	111300	93054850	5300	5300	5300	5300	161
518	20241218	111200	92201550	5310	5310	5310	5310	0
519	20241218	111100	92201550	5310	5310	5310	5310	0
520	20241218	111000	92201550	5310	5320	5320	5310	17
521	20241218	110900	92111260	5330	5330	5330	5330	0
522	20241218	110800	92111260	5330	5290	5330	5290	43
523	20241218	110700	91883030	5290	5290	5290	5290	0
524	20241218	110600	91883030	5290	5290	5290	5290	24
525	20241218	110500	91756070	5330	5320	5330	5320	170
526	20241218	110400	90850330	5320	5290	5320	5290	1563
527	20241218	110300	82566260	5310	5300	5310	5290	576
528	20241218	110200	79519160	5320	5320	5320	5320	3
529	20241218	110100	79503200	5290	5290	5290	5290	25
530	20241218	110000	79370950	5290	5290	5290	5290	0
531	20241218	105900	79370950	5290	5290	5290	5290	23
532	20241218	105800	79249280	5290	5290	5290	5290	0
533	20241218	105700	79249280	5290	5290	5290	5290	27
534	20241218	105600	79106450	5280	5280	5280	5280	0
535	20241218	105500	79106450	5280	5280	5280	5280	0
536	20241218	105400	79106450	5280	5280	5280	5280	24
537	20241218	105300	78979730	5320	5280	5320	5280	2005
538	20241218	105200	68393190	5280	5300	5300	5280	134
539	20241218	105100	67683470	5270	5270	5270	5270	0
540	20241218	105000	67683470	5270	5280	5300	5270	2049
541	20241218	104900	56864970	5300	5300	5300	5300	0
542	20241218	104800	56864970	5300	5300	5300	5300	0
543	20241218	104700	56864970	5300	5300	5300	5300	0
544	20241218	104600	56864970	5300	5270	5300	5270	1185
545	20241218	104500	50619360	5270	5270	5270	5270	3
546	20241218	104400	50603550	5290	5290	5290	5290	0
547	20241218	104300	50603550	5290	5290	5290	5290	5
548	20241218	104200	50577100	5300	5300	5300	5300	0
549	20241218	104100	50577100	5300	5280	5300	5280	1183
550	20241218	104000	44330740	5280	5290	5290	5280	849
551	20241218	103900	39843020	5300	5280	5300	5280	733
552	20241218	103800	35972760	5300	5300	5300	5300	0
553	20241218	103700	35972760	5300	5300	5300	5300	0
554	20241218	103600	35972760	5300	5300	5300	5300	0
555	20241218	103500	35972760	5300	5290	5300	5290	25
556	20241218	103400	35840490	5270	5270	5270	5270	1015
557	20241218	103300	30491440	5300	5290	5300	5290	25
558	20241218	103200	30359180	5280	5280	5280	5280	990
559	20241218	103100	25131980	5280	5280	5280	5280	0
560	20241218	103000	25131980	5280	5280	5280	5280	0
561	20241218	102900	25131980	5280	5280	5280	5280	24
562	20241218	102800	25005260	5280	5280	5280	5280	0
563	20241218	102700	25005260	5280	5280	5280	5280	23
564	20241218	102600	24883820	5280	5280	5280	5280	0
565	20241218	102500	24883820	5280	5280	5280	5280	1
566	20241218	102400	24878540	5290	5290	5290	5290	0
567	20241218	102300	24878540	5290	5290	5290	5290	22
568	20241218	102200	24762160	5320	5320	5320	5320	0
569	20241218	102100	24762160	5320	5310	5320	5290	605
570	20241218	102000	21561440	5320	5320	5320	5320	0
571	20241218	101900	21561440	5320	5320	5320	5320	0
572	20241218	101800	21561440	5320	5320	5320	5320	0
573	20241218	101700	21561440	5320	5320	5320	5320	0
574	20241218	101600	21561440	5320	5320	5320	5320	0
575	20241218	101500	21561440	5320	5320	5320	5320	0
576	20241218	101400	21561440	5320	5300	5320	5290	1225
577	20241218	101300	15078030	5320	5320	5320	5320	0
578	20241218	101200	15078030	5320	5320	5320	5320	9
579	20241218	101100	15030150	5320	5320	5320	5320	0
580	20241218	101000	15030150	5320	5320	5320	5320	0
581	20241218	100900	15030150	5320	5320	5320	5320	0
582	20241218	100800	15030150	5320	5320	5320	5320	0
583	20241218	100700	15030150	5320	5320	5320	5320	710
584	20241218	100600	11252950	5320	5330	5330	5320	39
585	20241218	100500	11045170	5340	5340	5340	5340	0
586	20241218	100400	11045170	5340	5340	5340	5340	0
587	20241218	100300	11045170	5340	5340	5340	5340	0
588	20241218	100200	11045170	5340	5340	5340	5340	0
589	20241218	100100	11045170	5340	5340	5340	5340	0
590	20241218	100000	11045170	5340	5340	5340	5340	0
591	20241218	095900	11045170	5340	5340	5340	5340	10
592	20241218	095800	10991770	5340	5340	5340	5340	0
593	20241218	095700	10991770	5340	5340	5340	5340	0
594	20241218	095600	10991770	5340	5340	5340	5340	0
595	20241218	095500	10991770	5340	5340	5340	5340	111
596	20241218	095400	10399030	5340	5340	5340	5340	0
597	20241218	095300	10399030	5340	5340	5340	5340	0
598	20241218	095200	10399030	5340	5340	5340	5340	1
599	20241218	095100	10393690	5320	5340	5340	5320	2
600	20241218	095000	10383030	5340	5340	5340	5340	0
601	20241218	094900	10383030	5340	5340	5340	5340	0
602	20241218	094800	10383030	5340	5340	5340	5340	0
603	20241218	094700	10383030	5340	5340	5340	5340	0
604	20241218	094600	10383030	5340	5340	5340	5340	0
605	20241218	094500	10383030	5340	5340	5340	5340	0
606	20241218	094400	10383030	5340	5340	5340	5340	300
607	20241218	094300	8781030	5340	5340	5340	5340	0
608	20241218	094200	8781030	5340	5340	5340	5340	4
609	20241218	094100	8759670	5320	5320	5320	5320	0
610	20241218	094000	8759670	5320	5320	5320	5320	0
611	20241218	093900	8759670	5320	5320	5320	5320	0
612	20241218	093800	8759670	5320	5320	5320	5320	0
613	20241218	093700	8759670	5320	5320	5320	5320	0
614	20241218	093600	8759670	5320	5320	5320	5320	0
615	20241218	093500	8759670	5320	5320	5320	5320	0
616	20241218	093400	8759670	5320	5320	5320	5320	0
617	20241218	093300	8759670	5320	5320	5320	5320	0
618	20241218	093200	8759670	5320	5320	5320	5320	0
619	20241218	093100	8759670	5320	5320	5320	5320	0
620	20241218	093000	8759670	5320	5320	5320	5320	19
621	20241218	092900	8658590	5320	5320	5320	5320	10
622	20241218	092800	8605390	5340	5310	5340	5310	191
623	20241218	092700	7589170	5310	5310	5310	5310	0
624	20241218	092600	7589170	5310	5310	5310	5310	0
625	20241218	092500	7589170	5310	5310	5310	5310	0
626	20241218	092400	7589170	5310	5310	5310	5310	0
627	20241218	092300	7589170	5310	5310	5310	5310	3
628	20241218	092200	7573240	5310	5310	5310	5310	0
629	20241218	092100	7573240	5310	5310	5310	5310	1
630	20241218	092000	7567930	5310	5310	5310	5310	23
631	20241218	091900	7445800	5290	5290	5290	5290	0
632	20241218	091800	7445800	5290	5290	5290	5290	5
633	20241218	091700	7419350	5290	5290	5290	5290	0
634	20241218	091600	7419350	5290	5290	5290	5290	28
635	20241218	091500	7271230	5290	5290	5290	5290	472
636	20241218	091400	4774350	5300	5300	5300	5300	0
637	20241218	091300	4774350	5300	5300	5300	5300	0
638	20241218	091200	4774350	5300	5300	5300	5300	0
639	20241218	091100	4774350	5300	5300	5300	5300	0
640	20241218	091000	4774350	5300	5300	5300	5300	0
641	20241218	090900	4774350	5300	5300	5300	5300	0
642	20241218	090800	4774350	5300	5300	5300	5300	5
643	20241218	090700	4747850	5320	5310	5320	5310	22
644	20241218	090600	4631010	5280	5300	5300	5280	33
645	20241218	090500	4456370	5290	5290	5290	5290	0
646	20241218	090400	4456370	5290	5290	5290	5290	10
647	20241218	090300	4403470	5290	5290	5290	5290	0
648	20241218	090200	4403470	5290	5300	5300	5290	599
649	20241218	090100	1234740	5290	5290	5290	5290	0
650	20241218	090000	1234740	5290	5320	5320	5280	233