KissMeData/005670/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	184600	270213630	5340	5340	5340	5340	165
3	20241218	184500	270213630	5340	5340	5340	5340	0
4	20241218	184400	270213630	5340	5340	5340	5340	0
5	20241218	184300	270213630	5340	5340	5340	5340	0
6	20241218	184200	270213630	5340	5340	5340	5340	0
7	20241218	184100	270213630	5340	5340	5340	5340	0
8	20241218	184000	270213630	5340	5340	5340	5340	0
9	20241218	183900	270213630	5340	5340	5340	5340	0
10	20241218	183800	270213630	5340	5340	5340	5340	0
11	20241218	183700	270213630	5340	5340	5340	5340	0
12	20241218	183600	270213630	5340	5340	5340	5340	0
13	20241218	183500	270213630	5340	5340	5340	5340	0
14	20241218	183400	270213630	5340	5340	5340	5340	0
15	20241218	183300	270213630	5340	5340	5340	5340	0
16	20241218	183200	270213630	5340	5340	5340	5340	0
17	20241218	183100	270213630	5340	5340	5340	5340	0
18	20241218	183000	270213630	5340	5340	5340	5340	0
19	20241218	182900	270213630	5340	5340	5340	5340	0
20	20241218	182800	270213630	5340	5340	5340	5340	0
21	20241218	182700	270213630	5340	5340	5340	5340	0
22	20241218	182600	270213630	5340	5340	5340	5340	0
23	20241218	182500	270213630	5340	5340	5340	5340	0
24	20241218	182400	270213630	5340	5340	5340	5340	0
25	20241218	182300	270213630	5340	5340	5340	5340	0
26	20241218	182200	270213630	5340	5340	5340	5340	0
27	20241218	182100	270213630	5340	5340	5340	5340	0
28	20241218	182000	270213630	5340	5340	5340	5340	0
29	20241218	181900	270213630	5340	5340	5340	5340	0
30	20241218	181800	270213630	5340	5340	5340	5340	0
31	20241218	181700	270213630	5340	5340	5340	5340	0
32	20241218	181600	270213630	5340	5340	5340	5340	165
33	20241218	181500	270213630	5340	5340	5340	5340	0
34	20241218	181400	270213630	5340	5340	5340	5340	0
35	20241218	181300	270213630	5340	5340	5340	5340	0
36	20241218	181200	270213630	5340	5340	5340	5340	0
37	20241218	181100	270213630	5340	5340	5340	5340	0
38	20241218	181000	270213630	5340	5340	5340	5340	0
39	20241218	180900	270213630	5340	5340	5340	5340	0
40	20241218	180800	270213630	5340	5340	5340	5340	0
41	20241218	180700	270213630	5340	5340	5340	5340	0
42	20241218	180600	270213630	5340	5340	5340	5340	0
43	20241218	180500	270213630	5340	5340	5340	5340	0
44	20241218	180400	270213630	5340	5340	5340	5340	0
45	20241218	180300	270213630	5340	5340	5340	5340	0
46	20241218	180200	270213630	5340	5340	5340	5340	0
47	20241218	180100	270213630	5340	5340	5340	5340	0
48	20241218	180000	270213630	5340	5340	5340	5340	0
49	20241218	175900	270213630	5340	5340	5340	5340	0
50	20241218	175800	270213630	5340	5340	5340	5340	0
51	20241218	175700	270213630	5340	5340	5340	5340	0
52	20241218	175600	270213630	5340	5340	5340	5340	0
53	20241218	175500	270213630	5340	5340	5340	5340	0
54	20241218	175400	270213630	5340	5340	5340	5340	0
55	20241218	175300	270213630	5340	5340	5340	5340	0
56	20241218	175200	270213630	5340	5340	5340	5340	0
57	20241218	175100	270213630	5340	5340	5340	5340	0
58	20241218	175000	270213630	5340	5340	5340	5340	0
59	20241218	174900	270213630	5340	5340	5340	5340	0
60	20241218	174800	270213630	5340	5340	5340	5340	0
61	20241218	174700	270213630	5340	5340	5340	5340	0
62	20241218	174600	270213630	5340	5340	5340	5340	165
63	20241218	174500	270213630	5340	5340	5340	5340	0
64	20241218	174400	270213630	5340	5340	5340	5340	0
65	20241218	174300	270213630	5340	5340	5340	5340	0
66	20241218	174200	270213630	5340	5340	5340	5340	0
67	20241218	174100	270213630	5340	5340	5340	5340	0
68	20241218	174000	270213630	5340	5340	5340	5340	0
69	20241218	173900	270213630	5340	5340	5340	5340	0
70	20241218	173800	270213630	5340	5340	5340	5340	0
71	20241218	173700	270213630	5340	5340	5340	5340	0
72	20241218	173600	270213630	5340	5340	5340	5340	0
73	20241218	173500	270213630	5340	5340	5340	5340	0
74	20241218	173400	270213630	5340	5340	5340	5340	0
75	20241218	173300	270213630	5340	5340	5340	5340	0
76	20241218	173200	270213630	5340	5340	5340	5340	0
77	20241218	173100	270213630	5340	5340	5340	5340	0
78	20241218	173000	270213630	5340	5340	5340	5340	0
79	20241218	172900	270213630	5340	5340	5340	5340	0
80	20241218	172800	270213630	5340	5340	5340	5340	0
81	20241218	172700	270213630	5340	5340	5340	5340	0
82	20241218	172600	270213630	5340	5340	5340	5340	0
83	20241218	172500	270213630	5340	5340	5340	5340	0
84	20241218	172400	270213630	5340	5340	5340	5340	0
85	20241218	172300	270213630	5340	5340	5340	5340	0
86	20241218	172200	270213630	5340	5340	5340	5340	0
87	20241218	172100	270213630	5340	5340	5340	5340	0
88	20241218	172000	270213630	5340	5340	5340	5340	0
89	20241218	171900	270213630	5340	5340	5340	5340	0
90	20241218	171800	270213630	5340	5340	5340	5340	0
91	20241218	171700	270213630	5340	5340	5340	5340	0
92	20241218	171600	270213630	5340	5340	5340	5340	165
93	20241218	171500	270213630	5340	5340	5340	5340	0
94	20241218	171400	270213630	5340	5340	5340	5340	0
95	20241218	171300	270213630	5340	5340	5340	5340	0
96	20241218	171200	270213630	5340	5340	5340	5340	0
97	20241218	171100	270213630	5340	5340	5340	5340	0
98	20241218	171000	270213630	5340	5340	5340	5340	0
99	20241218	170900	270213630	5340	5340	5340	5340	0
100	20241218	170800	270213630	5340	5340	5340	5340	0
101	20241218	170700	270213630	5340	5340	5340	5340	0
102	20241218	170600	270213630	5340	5340	5340	5340	0
103	20241218	170500	270213630	5340	5340	5340	5340	0
104	20241218	170400	270213630	5340	5340	5340	5340	0
105	20241218	170300	270213630	5340	5340	5340	5340	0
106	20241218	170200	270213630	5340	5340	5340	5340	0
107	20241218	170100	270213630	5340	5340	5340	5340	0
108	20241218	170000	270213630	5340	5340	5340	5340	0
109	20241218	165900	270213630	5340	5340	5340	5340	0
110	20241218	165800	270213630	5340	5340	5340	5340	0
111	20241218	165700	270213630	5340	5340	5340	5340	0
112	20241218	165600	270213630	5340	5340	5340	5340	0
113	20241218	165500	270213630	5340	5340	5340	5340	0
114	20241218	165400	270213630	5340	5340	5340	5340	0
115	20241218	165300	270213630	5340	5340	5340	5340	0
116	20241218	165200	270213630	5340	5340	5340	5340	0
117	20241218	165100	270213630	5340	5340	5340	5340	0
118	20241218	165000	270213630	5340	5340	5340	5340	0
119	20241218	164900	270213630	5340	5340	5340	5340	0
120	20241218	164800	270213630	5340	5340	5340	5340	0
121	20241218	164700	270213630	5340	5340	5340	5340	0
122	20241218	164600	270213630	5340	5340	5340	5340	165
123	20241218	164500	270213630	5340	5340	5340	5340	0
124	20241218	164400	270213630	5340	5340	5340	5340	0
125	20241218	164300	270213630	5340	5340	5340	5340	0
126	20241218	164200	270213630	5340	5340	5340	5340	0
127	20241218	164100	270213630	5340	5340	5340	5340	0
128	20241218	164000	270213630	5340	5340	5340	5340	0
129	20241218	163900	270213630	5340	5340	5340	5340	0
130	20241218	163800	270213630	5340	5340	5340	5340	0
131	20241218	163700	270213630	5340	5340	5340	5340	0
132	20241218	163600	270213630	5340	5340	5340	5340	0
133	20241218	163500	270213630	5340	5340	5340	5340	0
134	20241218	163400	270213630	5340	5340	5340	5340	0
135	20241218	163300	270213630	5340	5340	5340	5340	0
136	20241218	163200	270213630	5340	5340	5340	5340	0
137	20241218	163100	270213630	5340	5340	5340	5340	0
138	20241218	163000	270213630	5340	5340	5340	5340	0
139	20241218	162900	270213630	5340	5340	5340	5340	0
140	20241218	162800	270213630	5340	5340	5340	5340	0
141	20241218	162700	270213630	5340	5340	5340	5340	0
142	20241218	162600	270213630	5340	5340	5340	5340	0
143	20241218	162500	270213630	5340	5340	5340	5340	0
144	20241218	162400	270213630	5340	5340	5340	5340	0
145	20241218	162300	270213630	5340	5340	5340	5340	0
146	20241218	162200	270213630	5340	5340	5340	5340	0
147	20241218	162100	270213630	5340	5340	5340	5340	0
148	20241218	162000	270213630	5340	5340	5340	5340	0
149	20241218	161900	270213630	5340	5340	5340	5340	0
150	20241218	161800	270213630	5340	5340	5340	5340	0
151	20241218	161700	270213630	5340	5340	5340	5340	0
152	20241218	161600	270213630	5340	5340	5340	5340	165
153	20241218	161500	270213630	5340	5340	5340	5340	0
154	20241218	161400	270213630	5340	5340	5340	5340	0
155	20241218	161300	270213630	5340	5340	5340	5340	0
156	20241218	161200	270213630	5340	5340	5340	5340	0
157	20241218	161100	270213630	5340	5340	5340	5340	0
158	20241218	161000	270213630	5340	5340	5340	5340	0
159	20241218	160900	270213630	5340	5340	5340	5340	0
160	20241218	160800	270213630	5340	5340	5340	5340	0
161	20241218	160700	270213630	5340	5340	5340	5340	0
162	20241218	160600	270213630	5340	5340	5340	5340	0
163	20241218	160500	270213630	5340	5340	5340	5340	0
164	20241218	160400	270213630	5340	5340	5340	5340	0
165	20241218	160300	270213630	5340	5340	5340	5340	0
166	20241218	160200	270213630	5340	5340	5340	5340	0
167	20241218	160100	270213630	5340	5340	5340	5340	0
168	20241218	160000	270213630	5340	5340	5340	5340	0
169	20241218	155900	270213630	5340	5340	5340	5340	0
170	20241218	155800	270213630	5340	5340	5340	5340	0
171	20241218	155700	270213630	5340	5340	5340	5340	0
172	20241218	155600	270213630	5340	5340	5340	5340	0
173	20241218	155500	270213630	5340	5340	5340	5340	0
174	20241218	155400	270213630	5340	5340	5340	5340	0
175	20241218	155300	270213630	5340	5340	5340	5340	0
176	20241218	155200	270213630	5340	5340	5340	5340	0
177	20241218	155100	270213630	5340	5340	5340	5340	0
178	20241218	155000	270213630	5340	5340	5340	5340	0
179	20241218	154900	270213630	5340	5340	5340	5340	0
180	20241218	154800	270213630	5340	5340	5340	5340	0
181	20241218	154700	270213630	5340	5340	5340	5340	0
182	20241218	154600	270213630	5340	5340	5340	5340	165
183	20241218	154500	270213630	5340	5340	5340	5340	0
184	20241218	154400	270213630	5340	5340	5340	5340	0
185	20241218	154300	270213630	5340	5340	5340	5340	0
186	20241218	154200	270213630	5340	5340	5340	5340	0
187	20241218	154100	270213630	5340	5340	5340	5340	0
188	20241218	154000	270213630	5340	5340	5340	5340	0
189	20241218	153900	270213630	5340	5340	5340	5340	0
190	20241218	153800	270213630	5340	5340	5340	5340	0
191	20241218	153700	270213630	5340	5340	5340	5340	0
192	20241218	153600	270213630	5340	5340	5340	5340	0
193	20241218	153500	270213630	5340	5340	5340	5340	0
194	20241218	153400	270213630	5340	5340	5340	5340	0
195	20241218	153300	270213630	5340	5340	5340	5340	0
196	20241218	153200	270213630	5340	5340	5340	5340	0
197	20241218	153100	270213630	5340	5340	5340	5340	0
198	20241218	153000	270213630	5340	5340	5340	5340	165
199	20241218	152900	269332530	5300	5300	5300	5300	0
200	20241218	152800	269332530	5300	5300	5300	5300	0
201	20241218	152700	269332530	5300	5300	5300	5300	0
202	20241218	152600	269332530	5300	5300	5300	5300	0
203	20241218	152500	269332530	5300	5300	5300	5300	0
204	20241218	152400	269332530	5300	5300	5300	5300	0
205	20241218	152300	269332530	5300	5300	5300	5300	0
206	20241218	152200	269332530	5300	5300	5300	5300	0
207	20241218	152100	269332530	5300	5300	5300	5300	0
208	20241218	152000	269332530	5300	5300	5300	5300	0
209	20241218	151900	269332530	5300	5300	5300	5300	0
210	20241218	151800	269332530	5300	5300	5300	5300	0
211	20241218	151700	269332530	5300	5300	5300	5300	0
212	20241218	151600	269332530	5300	5300	5300	5300	0
213	20241218	151500	269332530	5300	5340	5340	5300	2502
214	20241218	151400	256028280	5340	5350	5350	5340	153
215	20241218	151300	255211220	5360	5360	5360	5360	60
216	20241218	151200	254889620	5360	5360	5360	5360	0
217	20241218	151100	254889620	5360	5350	5360	5350	516
218	20241218	151000	252126190	5350	5350	5350	5350	37
219	20241218	150900	251928240	5360	5360	5360	5360	0
220	20241218	150800	251928240	5360	5360	5360	5360	0
221	20241218	150700	251928240	5360	5360	5360	5360	15
222	20241218	150600	251847840	5350	5350	5350	5350	0
223	20241218	150500	251847840	5350	5350	5350	5350	0
224	20241218	150400	251847840	5350	5340	5350	5340	1467
225	20241218	150300	244002660	5340	5340	5340	5340	0
226	20241218	150200	244002660	5340	5340	5340	5340	0
227	20241218	150100	244002660	5340	5340	5340	5340	100
228	20241218	150000	243468660	5340	5340	5340	5340	0
229	20241218	145900	243468660	5340	5340	5340	5340	0
230	20241218	145800	243468660	5340	5340	5340	5340	100
231	20241218	145700	242934660	5320	5330	5330	5320	187
232	20241218	145600	241938720	5330	5330	5330	5330	0
233	20241218	145500	241938720	5330	5330	5330	5330	7
234	20241218	145400	241901410	5330	5330	5330	5330	5
235	20241218	145300	241874760	5330	5330	5330	5330	0
236	20241218	145200	241874760	5330	5330	5330	5330	0
237	20241218	145100	241874760	5330	5330	5330	5330	2
238	20241218	145000	241864100	5330	5330	5330	5330	0
239	20241218	144900	241864100	5330	5330	5330	5330	0
240	20241218	144800	241864100	5330	5330	5330	5330	0
241	20241218	144700	241864100	5330	5330	5330	5330	0
242	20241218	144600	241864100	5330	5330	5330	5330	0
243	20241218	144500	241864100	5330	5330	5330	5330	14
244	20241218	144400	241789480	5310	5310	5310	5310	1
245	20241218	144300	241784170	5310	5310	5310	5310	0
246	20241218	144200	241784170	5310	5310	5310	5310	0
247	20241218	144100	241784170	5310	5310	5310	5310	0
248	20241218	144000	241784170	5310	5310	5310	5310	0
249	20241218	143900	241784170	5310	5310	5310	5310	0
250	20241218	143800	241784170	5310	5310	5310	5310	0
251	20241218	143700	241784170	5310	5310	5310	5310	0
252	20241218	143600	241784170	5310	5310	5310	5310	0
253	20241218	143500	241784170	5310	5310	5310	5310	37
254	20241218	143400	241587700	5320	5320	5320	5320	0
255	20241218	143300	241587700	5320	5320	5320	5320	1
256	20241218	143200	241582380	5300	5300	5300	5300	0
257	20241218	143100	241582380	5300	5310	5310	5300	200
258	20241218	143000	240521310	5300	5300	5300	5300	0
259	20241218	142900	240521310	5300	5300	5300	5300	0
260	20241218	142800	240521310	5300	5300	5300	5300	0
261	20241218	142700	240521310	5300	5300	5300	5300	0
262	20241218	142600	240521310	5300	5300	5300	5300	0
263	20241218	142500	240521310	5300	5300	5300	5300	0
264	20241218	142400	240521310	5300	5300	5300	5300	0
265	20241218	142300	240521310	5300	5300	5300	5300	0
266	20241218	142200	240521310	5300	5300	5300	5300	0
267	20241218	142100	240521310	5300	5300	5300	5300	0
268	20241218	142000	240521310	5300	5300	5300	5300	0
269	20241218	141900	240521310	5300	5300	5300	5300	0
270	20241218	141800	240521310	5300	5300	5300	5300	0
271	20241218	141700	240521310	5300	5300	5300	5300	0
272	20241218	141600	240521310	5300	5300	5300	5300	0
273	20241218	141500	240521310	5300	5300	5300	5300	5
274	20241218	141400	240494810	5300	5300	5300	5290	16
275	20241218	141300	240410060	5300	5300	5300	5300	131
276	20241218	141200	239715760	5300	5300	5300	5300	4
277	20241218	141100	239694560	5290	5290	5290	5290	4
278	20241218	141000	239673400	5300	5300	5300	5300	0
279	20241218	140900	239673400	5300	5300	5300	5300	0
280	20241218	140800	239673400	5300	5300	5300	5300	0
281	20241218	140700	239673400	5300	5300	5300	5300	0
282	20241218	140600	239673400	5300	5300	5300	5300	38
283	20241218	140500	239472000	5300	5300	5300	5300	57
284	20241218	140400	239169900	5310	5310	5310	5310	0
285	20241218	140300	239169900	5310	5310	5310	5310	2
286	20241218	140200	239159280	5290	5290	5290	5290	18
287	20241218	140100	239064060	5290	5300	5300	5290	116
288	20241218	140000	238449340	5300	5300	5300	5300	90
289	20241218	135900	237972340	5300	5310	5310	5300	802
290	20241218	135800	233720590	5320	5320	5320	5320	0
291	20241218	135700	233720590	5320	5320	5320	5320	10
292	20241218	135600	233667390	5320	5320	5320	5320	0
293	20241218	135500	233667390	5320	5320	5320	5320	0
294	20241218	135400	233667390	5320	5320	5320	5320	0
295	20241218	135300	233667390	5320	5320	5320	5320	0
296	20241218	135200	233667390	5320	5320	5320	5320	0
297	20241218	135100	233667390	5320	5320	5320	5320	0
298	20241218	135000	233667390	5320	5320	5320	5320	0
299	20241218	134900	233667390	5320	5320	5320	5320	0
300	20241218	134800	233667390	5320	5320	5320	5320	0
301	20241218	134700	233667390	5320	5320	5320	5320	1
302	20241218	134600	233662070	5310	5330	5350	5300	4190
303	20241218	134500	211409530	5330	5330	5330	5330	200
304	20241218	134400	210343530	5340	5340	5340	5340	0
305	20241218	134300	210343530	5340	5340	5340	5340	0
306	20241218	134200	210343530	5340	5340	5340	5340	446
307	20241218	134100	207961890	5340	5340	5340	5340	0
308	20241218	134000	207961890	5340	5350	5350	5340	450
309	20241218	133900	205556890	5340	5340	5340	5340	378
310	20241218	133800	203538370	5340	5350	5350	5340	153
311	20241218	133700	202721340	5380	5340	5380	5340	964
312	20241218	133600	197538080	5340	5340	5340	5340	0
313	20241218	133500	197538080	5340	5340	5340	5340	1
314	20241218	133400	197532740	5320	5320	5320	5320	133
315	20241218	133300	196825180	5360	5360	5360	5360	0
316	20241218	133200	196825180	5360	5340	5360	5340	18
317	20241218	133100	196728720	5360	5360	5360	5360	0
318	20241218	133000	196728720	5360	5360	5360	5360	0
319	20241218	132900	196728720	5360	5360	5360	5360	0
320	20241218	132800	196728720	5360	5360	5360	5360	0
321	20241218	132700	196728720	5360	5360	5360	5360	0
322	20241218	132600	196728720	5360	5360	5360	5360	0
323	20241218	132500	196728720	5360	5360	5360	5360	0
324	20241218	132400	196728720	5360	5330	5360	5330	75
325	20241218	132300	196328900	5320	5300	5330	5300	428
326	20241218	132200	194050640	5300	5300	5320	5300	19
327	20241218	132100	193949640	5300	5300	5300	5300	0
328	20241218	132000	193949640	5300	5300	5300	5300	2
329	20241218	131900	193939040	5300	5290	5300	5290	5
330	20241218	131800	193912570	5290	5310	5310	5290	33
331	20241218	131700	193737920	5310	5330	5330	5310	211
332	20241218	131600	192615290	5330	5330	5330	5330	0
333	20241218	131500	192615290	5330	5330	5330	5330	0
334	20241218	131400	192615290	5330	5330	5330	5330	0
335	20241218	131300	192615290	5330	5310	5330	5310	190
336	20241218	131200	191606010	5330	5330	5330	5330	0
337	20241218	131100	191606010	5330	5330	5330	5330	17
338	20241218	131000	191515400	5330	5330	5330	5330	0
339	20241218	130900	191515400	5330	5320	5330	5320	237
340	20241218	130800	190254470	5320	5320	5320	5320	0
341	20241218	130700	190254470	5320	5320	5320	5320	0
342	20241218	130600	190254470	5320	5320	5320	5320	0
343	20241218	130500	190254470	5320	5320	5320	5320	0
344	20241218	130400	190254470	5320	5320	5320	5320	0
345	20241218	130300	190254470	5320	5320	5320	5320	0
346	20241218	130200	190254470	5320	5320	5320	5320	0
347	20241218	130100	190254470	5320	5320	5320	5320	1
348	20241218	130000	190249150	5320	5320	5320	5320	0
349	20241218	125900	190249150	5320	5320	5320	5320	76
350	20241218	125800	189844830	5320	5320	5320	5320	0
351	20241218	125700	189844830	5320	5320	5320	5320	0
352	20241218	125600	189844830	5320	5320	5320	5320	0
353	20241218	125500	189844830	5320	5320	5320	5320	0
354	20241218	125400	189844830	5320	5320	5320	5320	146
355	20241218	125300	189068110	5310	5310	5310	5310	0
356	20241218	125200	189068110	5310	5310	5310	5310	0
357	20241218	125100	189068110	5310	5310	5310	5310	0
358	20241218	125000	189068110	5310	5310	5310	5310	0
359	20241218	124900	189068110	5310	5310	5310	5310	0
360	20241218	124800	189068110	5310	5310	5310	5310	189
361	20241218	124700	188064520	5360	5340	5360	5250	2631
362	20241218	124600	174186110	5330	5330	5330	5330	0
363	20241218	124500	174186110	5330	5330	5330	5330	0
364	20241218	124400	174186110	5330	5330	5330	5330	0
365	20241218	124300	174186110	5330	5330	5330	5330	0
366	20241218	124200	174186110	5330	5330	5330	5330	0
367	20241218	124100	174186110	5330	5330	5330	5330	0
368	20241218	124000	174186110	5330	5330	5330	5330	0
369	20241218	123900	174186110	5330	5330	5330	5330	0
370	20241218	123800	174186110	5330	5330	5330	5330	0
371	20241218	123700	174186110	5330	5330	5330	5330	0
372	20241218	123600	174186110	5330	5330	5330	5330	0
373	20241218	123500	174186110	5330	5330	5330	5330	0
374	20241218	123400	174186110	5330	5330	5330	5330	0
375	20241218	123300	174186110	5330	5330	5330	5330	0
376	20241218	123200	174186110	5330	5330	5330	5330	0
377	20241218	123100	174186110	5330	5330	5330	5330	0
378	20241218	123000	174186110	5330	5330	5330	5330	0
379	20241218	122900	174186110	5330	5330	5330	5330	0
380	20241218	122800	174186110	5330	5330	5330	5330	100
381	20241218	122700	173653110	5350	5350	5350	5350	0
382	20241218	122600	173653110	5350	5350	5350	5350	2
383	20241218	122500	173642410	5350	5350	5350	5350	0
384	20241218	122400	173642410	5350	5350	5350	5350	0
385	20241218	122300	173642410	5350	5350	5350	5350	1
386	20241218	122200	173637060	5330	5330	5330	5330	1
387	20241218	122100	173631730	5350	5350	5350	5350	1
388	20241218	122000	173626380	5350	5350	5350	5350	0
389	20241218	121900	173626380	5350	5350	5350	5350	1
390	20241218	121800	173621030	5340	5340	5340	5340	0
391	20241218	121700	173621030	5340	5340	5340	5340	0
392	20241218	121600	173621030	5340	5340	5340	5340	10
393	20241218	121500	173567630	5340	5340	5340	5340	0
394	20241218	121400	173567630	5340	5340	5340	5340	2
395	20241218	121300	173556950	5310	5330	5330	5310	200
396	20241218	121200	172492420	5340	5340	5340	5340	0
397	20241218	121100	172492420	5340	5340	5340	5340	0
398	20241218	121000	172492420	5340	5340	5340	5340	0
399	20241218	120900	172492420	5340	5340	5340	5340	0
400	20241218	120800	172492420	5340	5340	5340	5340	0
401	20241218	120700	172492420	5340	5340	5340	5340	0
402	20241218	120600	172492420	5340	5340	5340	5340	0
403	20241218	120500	172492420	5340	5340	5340	5340	0
404	20241218	120400	172492420	5340	5350	5350	5340	349
405	20241218	120300	170627920	5370	5370	5370	5370	0
406	20241218	120200	170627920	5370	5370	5370	5370	0
407	20241218	120100	170627920	5370	5370	5370	5370	0
408	20241218	120000	170627920	5370	5370	5370	5370	0
409	20241218	115900	170627920	5370	5370	5370	5370	0
410	20241218	115800	170627920	5370	5370	5370	5370	0
411	20241218	115700	170627920	5370	5370	5370	5370	0
412	20241218	115600	170627920	5370	5370	5370	5370	0
413	20241218	115500	170627920	5370	5350	5370	5350	351
414	20241218	115400	168744330	5350	5350	5350	5350	31
415	20241218	115300	168578480	5350	5350	5350	5350	0
416	20241218	115200	168578480	5350	5350	5350	5350	1
417	20241218	115100	168573130	5330	5330	5330	5330	0
418	20241218	115000	168573130	5330	5350	5350	5320	780
419	20241218	114900	164420300	5340	5340	5340	5340	0
420	20241218	114800	164420300	5340	5340	5340	5340	0
421	20241218	114700	164420300	5340	5340	5340	5340	0
422	20241218	114600	164420300	5340	5340	5340	5340	0
423	20241218	114500	164420300	5340	5340	5340	5340	5
424	20241218	114400	164393600	5320	5320	5320	5320	0
425	20241218	114300	164393600	5320	5320	5320	5320	56
426	20241218	114200	164095680	5330	5330	5330	5330	2
427	20241218	114100	164085020	5330	5330	5330	5330	36
428	20241218	114000	163893140	5320	5320	5320	5320	0
429	20241218	113900	163893140	5320	5320	5320	5320	0
430	20241218	113800	163893140	5320	5320	5320	5320	0
431	20241218	113700	163893140	5320	5310	5320	5310	1609
432	20241218	113600	155341350	5300	5330	5330	5300	799
433	20241218	113500	151099690	5350	5350	5350	5350	0
434	20241218	113400	151099690	5350	5350	5350	5350	0
435	20241218	113300	151099690	5350	5340	5350	5340	749
436	20241218	113200	147094570	5340	5340	5340	5340	0
437	20241218	113100	147094570	5340	5340	5340	5340	0
438	20241218	113000	147094570	5340	5340	5340	5340	0
439	20241218	112900	147094570	5340	5340	5340	5340	0
440	20241218	112800	147094570	5340	5340	5340	5340	85
441	20241218	112700	146640670	5350	5350	5350	5350	0
442	20241218	112600	146640670	5350	5350	5350	5350	0
443	20241218	112500	146640670	5350	5350	5350	5350	0
444	20241218	112400	146640670	5350	5380	5380	5300	4397
445	20241218	112300	123258550	5380	5380	5380	5380	0
446	20241218	112200	123258550	5380	5380	5380	5380	1
447	20241218	112100	123253170	5390	5390	5390	5390	0
448	20241218	112000	123253170	5390	5390	5390	5390	75
449	20241218	111900	122848920	5390	5390	5390	5390	43
450	20241218	111800	122617150	5390	5390	5390	5390	50
451	20241218	111700	122347650	5390	5390	5390	5390	0
452	20241218	111600	122347650	5390	5390	5390	5390	1
453	20241218	111500	122342260	5390	5390	5390	5390	0
454	20241218	111400	122342260	5390	5390	5390	5390	8
455	20241218	111300	122299140	5390	5380	5390	5380	12
456	20241218	111200	122234510	5380	5380	5380	5380	0
457	20241218	111100	122234510	5380	5380	5380	5380	3
458	20241218	111000	122218370	5390	5390	5390	5390	1
459	20241218	110900	122212980	5390	5390	5390	5390	0
460	20241218	110800	122212980	5390	5390	5390	5390	0
461	20241218	110700	122212980	5390	5380	5390	5380	396
462	20241218	110600	120078570	5370	5370	5370	5370	65
463	20241218	110500	119729520	5380	5380	5380	5380	2
464	20241218	110400	119718760	5380	5380	5380	5380	4
465	20241218	110300	119697240	5360	5360	5360	5360	0
466	20241218	110200	119697240	5360	5360	5360	5360	5
467	20241218	110100	119670440	5360	5360	5360	5360	10
468	20241218	110000	119616840	5360	5360	5360	5360	0
469	20241218	105900	119616840	5360	5360	5360	5360	0
470	20241218	105800	119616840	5360	5360	5360	5360	0
471	20241218	105700	119616840	5360	5360	5360	5360	56
472	20241218	105600	119316680	5360	5360	5360	5360	0
473	20241218	105500	119316680	5360	5360	5360	5360	0
474	20241218	105400	119316680	5360	5360	5360	5360	0
475	20241218	105300	119316680	5360	5360	5360	5360	7
476	20241218	105200	119279160	5360	5360	5360	5360	0
477	20241218	105100	119279160	5360	5360	5360	5360	0
478	20241218	105000	119279160	5360	5360	5360	5360	0
479	20241218	104900	119279160	5360	5360	5360	5360	1
480	20241218	104800	119273800	5400	5390	5400	5340	1075
481	20241218	104700	113476040	5350	5350	5350	5350	400
482	20241218	104600	111336040	5350	5350	5350	5350	20
483	20241218	104500	111229040	5340	5340	5340	5340	0
484	20241218	104400	111229040	5340	5340	5340	5340	0
485	20241218	104300	111229040	5340	5340	5340	5340	0
486	20241218	104200	111229040	5340	5340	5340	5340	0
487	20241218	104100	111229040	5340	5340	5340	5340	0
488	20241218	104000	111229040	5340	5340	5340	5340	0
489	20241218	103900	111229040	5340	5340	5340	5340	0
490	20241218	103800	111229040	5340	5340	5340	5340	0
491	20241218	103700	111229040	5340	5360	5360	5340	96
492	20241218	103600	110715730	5360	5360	5360	5360	0
493	20241218	103500	110715730	5360	5380	5380	5360	843
494	20241218	103400	106180880	5380	5380	5380	5380	2
495	20241218	103300	106170120	5380	5380	5380	5380	93
496	20241218	103200	105669780	5400	5400	5400	5400	3
497	20241218	103100	105653580	5380	5380	5380	5380	40
498	20241218	103000	105438380	5380	5380	5380	5380	0
499	20241218	102900	105438380	5380	5390	5390	5380	252
500	20241218	102800	104082500	5400	5400	5400	5400	43
501	20241218	102700	103850300	5400	5410	5410	5400	151
502	20241218	102600	103033490	5410	5410	5410	5410	109
503	20241218	102500	102443800	5410	5410	5410	5410	223
504	20241218	102400	101237370	5410	5400	5410	5400	2278
505	20241218	102300	88923040	5400	5400	5400	5400	500
506	20241218	102200	86223040	5400	5400	5400	5400	0
507	20241218	102100	86223040	5400	5400	5400	5400	324
508	20241218	102000	84473440	5400	5400	5400	5400	0
509	20241218	101900	84473440	5400	5390	5400	5380	91
510	20241218	101800	83982950	5400	5400	5400	5400	500
511	20241218	101700	81282950	5400	5400	5400	5400	1
512	20241218	101600	81277550	5410	5390	5410	5390	92
513	20241218	101500	80781420	5390	5390	5390	5380	207
514	20241218	101400	79665700	5390	5390	5390	5390	10
515	20241218	101300	79611800	5390	5390	5390	5390	625
516	20241218	101200	76243050	5380	5380	5410	5360	2058
517	20241218	101100	65147930	5410	5360	5410	5360	594
518	20241218	101000	61941210	5380	5330	5380	5330	699
519	20241218	100900	58187760	5340	5340	5340	5340	200
520	20241218	100800	57119760	5350	5350	5350	5350	3
521	20241218	100700	57103710	5350	5350	5380	5350	706
522	20241218	100600	53326580	5330	5330	5330	5330	0
523	20241218	100500	53326580	5330	5320	5410	5320	4085
524	20241218	100400	31387630	5300	5300	5300	5300	54
525	20241218	100300	31101430	5310	5300	5310	5300	21
526	20241218	100200	30990120	5300	5270	5300	5270	959
527	20241218	100100	25913990	5270	5270	5270	5270	0
528	20241218	100000	25913990	5270	5270	5270	5270	606
529	20241218	095900	22720370	5240	5240	5240	5240	0
530	20241218	095800	22720370	5240	5240	5240	5240	0
531	20241218	095700	22720370	5240	5240	5240	5240	265
532	20241218	095600	21331770	5260	5260	5260	5260	0
533	20241218	095500	21331770	5260	5260	5260	5260	0
534	20241218	095400	21331770	5260	5260	5260	5260	0
535	20241218	095300	21331770	5260	5260	5260	5260	0
536	20241218	095200	21331770	5260	5260	5260	5260	0
537	20241218	095100	21331770	5260	5260	5260	5260	27
538	20241218	095000	21189750	5270	5270	5270	5270	0
539	20241218	094900	21189750	5270	5270	5270	5270	359
540	20241218	094800	19297820	5260	5260	5260	5260	0
541	20241218	094700	19297820	5260	5260	5260	5260	886
542	20241218	094600	14637460	5260	5260	5260	5260	61
543	20241218	094500	14316600	5260	5260	5260	5260	177
544	20241218	094400	13385580	5260	5260	5260	5260	0
545	20241218	094300	13385580	5260	5260	5270	5260	274
546	20241218	094200	11944230	5260	5240	5260	5240	15
547	20241218	094100	11865610	5260	5260	5260	5260	0
548	20241218	094000	11865610	5260	5260	5260	5260	0
549	20241218	093900	11865610	5260	5260	5260	5260	0
550	20241218	093800	11865610	5260	5250	5260	5250	150
551	20241218	093700	11077640	5240	5240	5240	5240	0
552	20241218	093600	11077640	5240	5240	5240	5240	0
553	20241218	093500	11077640	5240	5240	5240	5240	1
554	20241218	093400	11072400	5250	5250	5250	5250	0
555	20241218	093300	11072400	5250	5250	5250	5250	0
556	20241218	093200	11072400	5250	5250	5250	5250	0
557	20241218	093100	11072400	5250	5250	5250	5250	0
558	20241218	093000	11072400	5250	5250	5250	5250	6
559	20241218	092900	11040900	5230	5230	5230	5230	0
560	20241218	092800	11040900	5230	5230	5230	5230	0
561	20241218	092700	11040900	5230	5230	5230	5230	0
562	20241218	092600	11040900	5230	5230	5230	5230	14
563	20241218	092500	10967680	5230	5230	5230	5230	0
564	20241218	092400	10967680	5230	5230	5230	5230	0
565	20241218	092300	10967680	5230	5230	5230	5230	45
566	20241218	092200	10732330	5240	5240	5240	5240	0
567	20241218	092100	10732330	5240	5240	5240	5240	0
568	20241218	092000	10732330	5240	5240	5240	5240	0
569	20241218	091900	10732330	5240	5240	5240	5240	0
570	20241218	091800	10732330	5240	5240	5240	5240	0
571	20241218	091700	10732330	5240	5240	5240	5240	136
572	20241218	091600	10019690	5230	5220	5230	5220	1145
573	20241218	091500	4032700	5220	5220	5220	5220	0
574	20241218	091400	4032700	5220	5220	5220	5220	0
575	20241218	091300	4032700	5220	5220	5220	5220	0
576	20241218	091200	4032700	5220	5220	5220	5220	0
577	20241218	091100	4032700	5220	5220	5220	5220	57
578	20241218	091000	3735160	5220	5220	5220	5220	0
579	20241218	090900	3735160	5220	5220	5220	5220	0
580	20241218	090800	3735160	5220	5220	5220	5220	0
581	20241218	090700	3735160	5220	5220	5220	5220	1
582	20241218	090600	3729940	5240	5240	5240	5240	0
583	20241218	090500	3729940	5240	5230	5240	5230	103
584	20241218	090400	3191120	5200	5200	5200	5200	1
585	20241218	090300	3185920	5240	5240	5240	5240	0
586	20241218	090200	3185920	5240	5240	5240	5240	0
587	20241218	090100	3185920	5240	5240	5240	5240	0
588	20241218	090000	3185920	5240	5240	5240	5240	608