KissMeData/000140/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	183000	109689280	9550	9550	9550	9550	187
3	20241218	182900	109689280	9550	9550	9550	9550	0
4	20241218	182800	109689280	9550	9550	9550	9550	0
5	20241218	182700	109689280	9550	9550	9550	9550	0
6	20241218	182600	109689280	9550	9550	9550	9550	0
7	20241218	182500	109689280	9550	9550	9550	9550	0
8	20241218	182400	109689280	9550	9550	9550	9550	0
9	20241218	182300	109689280	9550	9550	9550	9550	0
10	20241218	182200	109689280	9550	9550	9550	9550	0
11	20241218	182100	109689280	9550	9550	9550	9550	0
12	20241218	182000	109689280	9550	9550	9550	9550	0
13	20241218	181900	109689280	9550	9550	9550	9550	0
14	20241218	181800	109689280	9550	9550	9550	9550	0
15	20241218	181700	109689280	9550	9550	9550	9550	0
16	20241218	181600	109689280	9550	9550	9550	9550	0
17	20241218	181500	109689280	9550	9550	9550	9550	0
18	20241218	181400	109689280	9550	9550	9550	9550	0
19	20241218	181300	109689280	9550	9550	9550	9550	0
20	20241218	181200	109689280	9550	9550	9550	9550	0
21	20241218	181100	109689280	9550	9550	9550	9550	0
22	20241218	181000	109689280	9550	9550	9550	9550	0
23	20241218	180900	109689280	9550	9550	9550	9550	0
24	20241218	180800	109689280	9550	9550	9550	9550	0
25	20241218	180700	109689280	9550	9550	9550	9550	0
26	20241218	180600	109689280	9550	9550	9550	9550	0
27	20241218	180500	109689280	9550	9550	9550	9550	0
28	20241218	180400	109689280	9550	9550	9550	9550	0
29	20241218	180300	109689280	9550	9550	9550	9550	0
30	20241218	180200	109689280	9550	9550	9550	9550	0
31	20241218	180100	109689280	9550	9550	9550	9550	0
32	20241218	180000	109689280	9550	9550	9550	9550	187
33	20241218	175900	109689280	9550	9550	9550	9550	0
34	20241218	175800	109689280	9550	9550	9550	9550	0
35	20241218	175700	109689280	9550	9550	9550	9550	0
36	20241218	175600	109689280	9550	9550	9550	9550	0
37	20241218	175500	109689280	9550	9550	9550	9550	0
38	20241218	175400	109689280	9550	9550	9550	9550	0
39	20241218	175300	109689280	9550	9550	9550	9550	0
40	20241218	175200	109689280	9550	9550	9550	9550	0
41	20241218	175100	109689280	9550	9550	9550	9550	0
42	20241218	175000	109689280	9550	9550	9550	9550	0
43	20241218	174900	109689280	9550	9550	9550	9550	0
44	20241218	174800	109689280	9550	9550	9550	9550	0
45	20241218	174700	109689280	9550	9550	9550	9550	0
46	20241218	174600	109689280	9550	9550	9550	9550	0
47	20241218	174500	109689280	9550	9550	9550	9550	0
48	20241218	174400	109689280	9550	9550	9550	9550	0
49	20241218	174300	109689280	9550	9550	9550	9550	0
50	20241218	174200	109689280	9550	9550	9550	9550	0
51	20241218	174100	109689280	9550	9550	9550	9550	0
52	20241218	174000	109689280	9550	9550	9550	9550	0
53	20241218	173900	109689280	9550	9550	9550	9550	0
54	20241218	173800	109689280	9550	9550	9550	9550	0
55	20241218	173700	109689280	9550	9550	9550	9550	0
56	20241218	173600	109689280	9550	9550	9550	9550	0
57	20241218	173500	109689280	9550	9550	9550	9550	0
58	20241218	173400	109689280	9550	9550	9550	9550	0
59	20241218	173300	109689280	9550	9550	9550	9550	0
60	20241218	173200	109689280	9550	9550	9550	9550	0
61	20241218	173100	109689280	9550	9550	9550	9550	0
62	20241218	173000	109689280	9550	9550	9550	9550	187
63	20241218	172900	109689280	9550	9550	9550	9550	0
64	20241218	172800	109689280	9550	9550	9550	9550	0
65	20241218	172700	109689280	9550	9550	9550	9550	0
66	20241218	172600	109689280	9550	9550	9550	9550	0
67	20241218	172500	109689280	9550	9550	9550	9550	0
68	20241218	172400	109689280	9550	9550	9550	9550	0
69	20241218	172300	109689280	9550	9550	9550	9550	0
70	20241218	172200	109689280	9550	9550	9550	9550	0
71	20241218	172100	109689280	9550	9550	9550	9550	0
72	20241218	172000	109689280	9550	9550	9550	9550	0
73	20241218	171900	109689280	9550	9550	9550	9550	0
74	20241218	171800	109689280	9550	9550	9550	9550	0
75	20241218	171700	109689280	9550	9550	9550	9550	0
76	20241218	171600	109689280	9550	9550	9550	9550	0
77	20241218	171500	109689280	9550	9550	9550	9550	0
78	20241218	171400	109689280	9550	9550	9550	9550	0
79	20241218	171300	109689280	9550	9550	9550	9550	0
80	20241218	171200	109689280	9550	9550	9550	9550	0
81	20241218	171100	109689280	9550	9550	9550	9550	0
82	20241218	171000	109689280	9550	9550	9550	9550	0
83	20241218	170900	109689280	9550	9550	9550	9550	0
84	20241218	170800	109689280	9550	9550	9550	9550	0
85	20241218	170700	109689280	9550	9550	9550	9550	0
86	20241218	170600	109689280	9550	9550	9550	9550	0
87	20241218	170500	109689280	9550	9550	9550	9550	0
88	20241218	170400	109689280	9550	9550	9550	9550	0
89	20241218	170300	109689280	9550	9550	9550	9550	0
90	20241218	170200	109689280	9550	9550	9550	9550	0
91	20241218	170100	109689280	9550	9550	9550	9550	0
92	20241218	170000	109689280	9550	9550	9550	9550	187
93	20241218	165900	109689280	9550	9550	9550	9550	0
94	20241218	165800	109689280	9550	9550	9550	9550	0
95	20241218	165700	109689280	9550	9550	9550	9550	0
96	20241218	165600	109689280	9550	9550	9550	9550	0
97	20241218	165500	109689280	9550	9550	9550	9550	0
98	20241218	165400	109689280	9550	9550	9550	9550	0
99	20241218	165300	109689280	9550	9550	9550	9550	0
100	20241218	165200	109689280	9550	9550	9550	9550	0
101	20241218	165100	109689280	9550	9550	9550	9550	0
102	20241218	165000	109689280	9550	9550	9550	9550	0
103	20241218	164900	109689280	9550	9550	9550	9550	0
104	20241218	164800	109689280	9550	9550	9550	9550	0
105	20241218	164700	109689280	9550	9550	9550	9550	0
106	20241218	164600	109689280	9550	9550	9550	9550	0
107	20241218	164500	109689280	9550	9550	9550	9550	0
108	20241218	164400	109689280	9550	9550	9550	9550	0
109	20241218	164300	109689280	9550	9550	9550	9550	0
110	20241218	164200	109689280	9550	9550	9550	9550	0
111	20241218	164100	109689280	9550	9550	9550	9550	0
112	20241218	164000	109689280	9550	9550	9550	9550	0
113	20241218	163900	109689280	9550	9550	9550	9550	0
114	20241218	163800	109689280	9550	9550	9550	9550	0
115	20241218	163700	109689280	9550	9550	9550	9550	0
116	20241218	163600	109689280	9550	9550	9550	9550	0
117	20241218	163500	109689280	9550	9550	9550	9550	0
118	20241218	163400	109689280	9550	9550	9550	9550	0
119	20241218	163300	109689280	9550	9550	9550	9550	0
120	20241218	163200	109689280	9550	9550	9550	9550	0
121	20241218	163100	109689280	9550	9550	9550	9550	0
122	20241218	163000	109689280	9550	9550	9550	9550	187
123	20241218	162900	109689280	9550	9550	9550	9550	0
124	20241218	162800	109689280	9550	9550	9550	9550	0
125	20241218	162700	109689280	9550	9550	9550	9550	0
126	20241218	162600	109689280	9550	9550	9550	9550	0
127	20241218	162500	109689280	9550	9550	9550	9550	0
128	20241218	162400	109689280	9550	9550	9550	9550	0
129	20241218	162300	109689280	9550	9550	9550	9550	0
130	20241218	162200	109689280	9550	9550	9550	9550	0
131	20241218	162100	109689280	9550	9550	9550	9550	0
132	20241218	162000	109689280	9550	9550	9550	9550	0
133	20241218	161900	109689280	9550	9550	9550	9550	0
134	20241218	161800	109689280	9550	9550	9550	9550	0
135	20241218	161700	109689280	9550	9550	9550	9550	0
136	20241218	161600	109689280	9550	9550	9550	9550	0
137	20241218	161500	109689280	9550	9550	9550	9550	0
138	20241218	161400	109689280	9550	9550	9550	9550	0
139	20241218	161300	109689280	9550	9550	9550	9550	0
140	20241218	161200	109689280	9550	9550	9550	9550	0
141	20241218	161100	109689280	9550	9550	9550	9550	0
142	20241218	161000	109689280	9550	9550	9550	9550	0
143	20241218	160900	109689280	9550	9550	9550	9550	0
144	20241218	160800	109689280	9550	9550	9550	9550	0
145	20241218	160700	109689280	9550	9550	9550	9550	0
146	20241218	160600	109689280	9550	9550	9550	9550	0
147	20241218	160500	109689280	9550	9550	9550	9550	0
148	20241218	160400	109689280	9550	9550	9550	9550	0
149	20241218	160300	109689280	9550	9550	9550	9550	0
150	20241218	160200	109689280	9550	9550	9550	9550	0
151	20241218	160100	109689280	9550	9550	9550	9550	0
152	20241218	160000	109689280	9550	9550	9550	9550	187
153	20241218	155900	109689280	9550	9550	9550	9550	0
154	20241218	155800	109689280	9550	9550	9550	9550	0
155	20241218	155700	109689280	9550	9550	9550	9550	0
156	20241218	155600	109689280	9550	9550	9550	9550	0
157	20241218	155500	109689280	9550	9550	9550	9550	0
158	20241218	155400	109689280	9550	9550	9550	9550	0
159	20241218	155300	109689280	9550	9550	9550	9550	0
160	20241218	155200	109689280	9550	9550	9550	9550	0
161	20241218	155100	109689280	9550	9550	9550	9550	0
162	20241218	155000	109689280	9550	9550	9550	9550	0
163	20241218	154900	109689280	9550	9550	9550	9550	0
164	20241218	154800	109689280	9550	9550	9550	9550	0
165	20241218	154700	109689280	9550	9550	9550	9550	0
166	20241218	154600	109689280	9550	9550	9550	9550	0
167	20241218	154500	109689280	9550	9550	9550	9550	0
168	20241218	154400	109689280	9550	9550	9550	9550	0
169	20241218	154300	109689280	9550	9550	9550	9550	0
170	20241218	154200	109689280	9550	9550	9550	9550	0
171	20241218	154100	109689280	9550	9550	9550	9550	0
172	20241218	154000	109689280	9550	9550	9550	9550	0
173	20241218	153900	109689280	9550	9550	9550	9550	0
174	20241218	153800	109689280	9550	9550	9550	9550	0
175	20241218	153700	109689280	9550	9550	9550	9550	0
176	20241218	153600	109689280	9550	9550	9550	9550	0
177	20241218	153500	109689280	9550	9550	9550	9550	0
178	20241218	153400	109689280	9550	9550	9550	9550	0
179	20241218	153300	109689280	9550	9550	9550	9550	0
180	20241218	153200	109689280	9550	9550	9550	9550	0
181	20241218	153100	109689280	9550	9550	9550	9550	0
182	20241218	153000	109689280	9550	9550	9550	9550	374
183	20241218	152900	107903430	9560	9560	9560	9560	0
184	20241218	152800	107903430	9560	9560	9560	9560	0
185	20241218	152700	107903430	9560	9560	9560	9560	0
186	20241218	152600	107903430	9560	9560	9560	9560	0
187	20241218	152500	107903430	9560	9560	9560	9560	0
188	20241218	152400	107903430	9560	9560	9560	9560	0
189	20241218	152300	107903430	9560	9560	9560	9560	0
190	20241218	152200	107903430	9560	9560	9560	9560	0
191	20241218	152100	107903430	9560	9560	9560	9560	0
192	20241218	152000	107903430	9560	9560	9560	9560	0
193	20241218	151900	107903430	9560	9560	9560	9560	2
194	20241218	151800	107884310	9550	9560	9560	9550	57
195	20241218	151700	107339890	9550	9560	9560	9550	139
196	20241218	151600	106011150	9550	9550	9560	9550	25
197	20241218	151500	105772350	9560	9550	9560	9550	241
198	20241218	151400	103470010	9550	9550	9550	9550	10
199	20241218	151300	103374510	9560	9560	9560	9560	0
200	20241218	151200	103374510	9560	9560	9560	9560	40
201	20241218	151100	102992110	9550	9550	9550	9550	16
202	20241218	151000	102839310	9550	9550	9550	9550	0
203	20241218	150900	102839310	9550	9550	9550	9550	0
204	20241218	150800	102839310	9550	9550	9550	9550	0
205	20241218	150700	102839310	9550	9550	9550	9550	17
206	20241218	150600	102676960	9550	9540	9550	9540	546
207	20241218	150500	97463160	9550	9550	9550	9550	1
208	20241218	150400	97453610	9550	9550	9550	9550	62
209	20241218	150300	96861510	9540	9540	9540	9540	17
210	20241218	150200	96699330	9540	9540	9540	9540	0
211	20241218	150100	96699330	9540	9540	9540	9540	0
212	20241218	150000	96699330	9540	9540	9540	9540	0
213	20241218	145900	96699330	9540	9550	9550	9540	11
214	20241218	145800	96594360	9540	9540	9540	9540	16
215	20241218	145700	96441720	9550	9550	9550	9550	0
216	20241218	145600	96441720	9550	9550	9550	9550	11
217	20241218	145500	96336670	9540	9540	9540	9540	0
218	20241218	145400	96336670	9540	9540	9540	9540	16
219	20241218	145300	96184030	9540	9540	9540	9540	0
220	20241218	145200	96184030	9540	9550	9550	9540	41
221	20241218	145100	95792490	9550	9550	9550	9550	3
222	20241218	145000	95763840	9540	9540	9540	9540	17
223	20241218	144900	95601660	9540	9540	9540	9540	0
224	20241218	144800	95601660	9540	9540	9540	9540	0
225	20241218	144700	95601660	9540	9540	9540	9540	0
226	20241218	144600	95601660	9540	9540	9540	9540	0
227	20241218	144500	95601660	9540	9550	9550	9540	17
228	20241218	144400	95439470	9550	9550	9550	9550	29
229	20241218	144300	95162520	9550	9550	9550	9550	0
230	20241218	144200	95162520	9550	9550	9550	9550	402
231	20241218	144100	91323420	9540	9540	9540	9540	46
232	20241218	144000	90884580	9540	9540	9540	9540	100
233	20241218	143900	89930580	9540	9550	9550	9540	19
234	20241218	143800	89749240	9540	9540	9550	9540	16
235	20241218	143700	89596580	9540	9530	9540	9530	224
236	20241218	143600	87459790	9540	9540	9540	9540	10
237	20241218	143500	87364390	9540	9540	9540	9540	0
238	20241218	143400	87364390	9540	9540	9540	9540	0
239	20241218	143300	87364390	9540	9540	9540	9540	1
240	20241218	143200	87354850	9530	9550	9550	9530	30
241	20241218	143100	87068790	9540	9540	9540	9540	38
242	20241218	143000	86706270	9550	9540	9550	9540	46
243	20241218	142900	86267340	9540	9530	9550	9530	1483
244	20241218	142800	72130430	9520	9520	9520	9520	16
245	20241218	142700	71978110	9520	9520	9520	9520	0
246	20241218	142600	71978110	9520	9520	9520	9520	0
247	20241218	142500	71978110	9520	9520	9520	9520	0
248	20241218	142400	71978110	9520	9520	9520	9520	16
249	20241218	142300	71825790	9530	9530	9530	9530	0
250	20241218	142200	71825790	9530	9520	9530	9520	103
251	20241218	142100	70845210	9520	9520	9520	9520	40
252	20241218	142000	70464410	9520	9520	9520	9520	100
253	20241218	141900	69512410	9520	9520	9520	9520	17
254	20241218	141800	69350570	9530	9530	9530	9530	0
255	20241218	141700	69350570	9530	9530	9530	9530	0
256	20241218	141600	69350570	9530	9530	9530	9530	1
257	20241218	141500	69341040	9520	9520	9530	9520	385
258	20241218	141400	65675820	9510	9510	9510	9510	5
259	20241218	141300	65628270	9510	9510	9510	9510	0
260	20241218	141200	65628270	9510	9510	9510	9510	0
261	20241218	141100	65628270	9510	9510	9510	9510	16
262	20241218	141000	65476110	9510	9510	9510	9510	0
263	20241218	140900	65476110	9510	9510	9510	9510	0
264	20241218	140800	65476110	9510	9510	9510	9510	0
265	20241218	140700	65476110	9510	9510	9510	9510	17
266	20241218	140600	65314440	9510	9510	9510	9510	0
267	20241218	140500	65314440	9510	9510	9510	9510	2
268	20241218	140400	65295420	9510	9510	9510	9510	0
269	20241218	140300	65295420	9510	9510	9510	9510	0
270	20241218	140200	65295420	9510	9510	9510	9510	16
271	20241218	140100	65143260	9520	9520	9520	9520	10
272	20241218	140000	65048060	9520	9520	9520	9520	0
273	20241218	135900	65048060	9520	9520	9520	9520	0
274	20241218	135800	65048060	9520	9510	9520	9510	18
275	20241218	135700	64876870	9520	9520	9520	9520	0
276	20241218	135600	64876870	9520	9520	9520	9520	0
277	20241218	135500	64876870	9520	9520	9520	9520	0
278	20241218	135400	64876870	9520	9510	9520	9510	45
279	20241218	135300	64448910	9510	9510	9510	9510	0
280	20241218	135200	64448910	9510	9510	9510	9510	0
281	20241218	135100	64448910	9510	9510	9510	9510	0
282	20241218	135000	64448910	9510	9520	9520	9510	5
283	20241218	134900	64401330	9510	9510	9510	9510	17
284	20241218	134800	64239660	9520	9520	9520	9520	0
285	20241218	134700	64239660	9520	9520	9520	9520	0
286	20241218	134600	64239660	9520	9520	9520	9520	0
287	20241218	134500	64239660	9520	9510	9520	9510	18
288	20241218	134400	64068470	9520	9520	9520	9520	5
289	20241218	134300	64020870	9520	9520	9520	9520	0
290	20241218	134200	64020870	9520	9510	9520	9510	5
291	20241218	134100	63973300	9500	9510	9520	9500	50
292	20241218	134000	63498030	9520	9510	9520	9510	107
293	20241218	133900	62480290	9510	9510	9510	9510	0
294	20241218	133800	62480290	9510	9510	9510	9510	10
295	20241218	133700	62385190	9500	9500	9500	9500	0
296	20241218	133600	62385190	9500	9500	9500	9500	16
297	20241218	133500	62233190	9500	9500	9500	9500	0
298	20241218	133400	62233190	9500	9500	9500	9500	0
299	20241218	133300	62233190	9500	9500	9500	9500	0
300	20241218	133200	62233190	9500	9500	9500	9500	16
301	20241218	133100	62081190	9510	9510	9510	9510	0
302	20241218	133000	62081190	9510	9510	9520	9510	204
303	20241218	132900	60141130	9510	9520	9520	9510	29
304	20241218	132800	59865320	9510	9520	9520	9510	108
305	20241218	132700	58838220	9510	9510	9520	9510	18
306	20241218	132600	58667030	9510	9510	9510	9510	0
307	20241218	132500	58667030	9510	9510	9510	9510	0
308	20241218	132400	58667030	9510	9510	9510	9510	164
309	20241218	132300	57107390	9510	9520	9520	9510	27
310	20241218	132200	56850520	9520	9510	9520	9510	22
311	20241218	132100	56641290	9500	9500	9500	9500	0
312	20241218	132000	56641290	9500	9500	9500	9500	0
313	20241218	131900	56641290	9500	9500	9500	9500	16
314	20241218	131800	56489290	9500	9500	9500	9500	0
315	20241218	131700	56489290	9500	9500	9500	9500	0
316	20241218	131600	56489290	9500	9500	9500	9500	0
317	20241218	131500	56489290	9500	9500	9500	9500	17
318	20241218	131400	56327790	9500	9500	9500	9500	0
319	20241218	131300	56327790	9500	9500	9500	9500	1
320	20241218	131200	56318290	9500	9500	9500	9500	1
321	20241218	131100	56308790	9500	9500	9500	9500	17
322	20241218	131000	56147290	9520	9520	9520	9520	0
323	20241218	130900	56147290	9520	9520	9520	9520	0
324	20241218	130800	56147290	9520	9500	9520	9490	7
325	20241218	130700	56080800	9520	9500	9520	9500	3
326	20241218	130600	56052260	9500	9500	9520	9500	417
327	20241218	130500	52087720	9500	9500	9500	9500	0
328	20241218	130400	52087720	9500	9500	9500	9500	0
329	20241218	130300	52087720	9500	9500	9500	9490	563
330	20241218	130200	46739370	9500	9510	9510	9500	27
331	20241218	130100	46482760	9510	9510	9510	9510	3
332	20241218	130000	46454230	9510	9510	9510	9510	66
333	20241218	125900	45826570	9520	9510	9520	9510	18
334	20241218	125800	45655380	9510	9510	9510	9510	2
335	20241218	125700	45636360	9520	9520	9520	9520	0
336	20241218	125600	45636360	9520	9520	9520	9520	0
337	20241218	125500	45636360	9520	9520	9520	9520	0
338	20241218	125400	45636360	9520	9510	9520	9510	9
339	20241218	125300	45550720	9510	9510	9510	9510	17
340	20241218	125200	45389050	9520	9510	9520	9510	149
341	20241218	125100	43972040	9500	9500	9500	9500	0
342	20241218	125000	43972040	9500	9500	9500	9500	0
343	20241218	124900	43972040	9500	9500	9500	9500	16
344	20241218	124800	43820040	9510	9510	9510	9510	0
345	20241218	124700	43820040	9510	9510	9510	9510	0
346	20241218	124600	43820040	9510	9510	9510	9510	20
347	20241218	124500	43629840	9500	9500	9500	9500	16
348	20241218	124400	43477840	9500	9500	9500	9500	0
349	20241218	124300	43477840	9500	9500	9500	9500	0
350	20241218	124200	43477840	9500	9500	9500	9500	0
351	20241218	124100	43477840	9500	9500	9500	9500	1
352	20241218	124000	43468340	9500	9510	9510	9500	27
353	20241218	123900	43211740	9510	9510	9510	9510	0
354	20241218	123800	43211740	9510	9510	9510	9510	0
355	20241218	123700	43211740	9510	9510	9510	9510	149
356	20241218	123600	41794750	9510	9510	9510	9510	16
357	20241218	123500	41642590	9520	9520	9520	9520	0
358	20241218	123400	41642590	9520	9520	9520	9520	5
359	20241218	123300	41594990	9520	9520	9520	9520	1
360	20241218	123200	41585470	9510	9510	9510	9510	16
361	20241218	123100	41433310	9510	9510	9510	9510	0
362	20241218	123000	41433310	9510	9510	9510	9510	0
363	20241218	122900	41433310	9510	9510	9510	9510	0
364	20241218	122800	41433310	9510	9510	9510	9510	0
365	20241218	122700	41433310	9510	9510	9510	9510	17
366	20241218	122600	41271640	9510	9510	9510	9510	0
367	20241218	122500	41271640	9510	9510	9510	9510	0
368	20241218	122400	41271640	9510	9510	9510	9510	0
369	20241218	122300	41271640	9510	9510	9510	9510	17
370	20241218	122200	41109970	9520	9520	9520	9520	0
371	20241218	122100	41109970	9520	9520	9520	9520	0
372	20241218	122000	41109970	9520	9520	9520	9520	0
373	20241218	121900	41109970	9520	9510	9520	9510	20
374	20241218	121800	40919750	9520	9520	9520	9520	0
375	20241218	121700	40919750	9520	9520	9520	9520	0
376	20241218	121600	40919750	9520	9520	9520	9520	0
377	20241218	121500	40919750	9520	9510	9520	9510	16
378	20241218	121400	40767570	9510	9510	9510	9510	5
379	20241218	121300	40720020	9520	9520	9520	9520	0
380	20241218	121200	40720020	9520	9520	9520	9520	0
381	20241218	121100	40720020	9520	9520	9520	9520	0
382	20241218	121000	40720020	9520	9510	9520	9510	18
383	20241218	120900	40548830	9520	9520	9520	9520	0
384	20241218	120800	40548830	9520	9520	9520	9520	1
385	20241218	120700	40539310	9520	9520	9520	9520	1
386	20241218	120600	40529790	9510	9510	9520	9510	21
387	20241218	120500	40330070	9520	9520	9520	9520	0
388	20241218	120400	40330070	9520	9510	9520	9510	54
389	20241218	120300	39816520	9510	9510	9510	9510	0
390	20241218	120200	39816520	9510	9510	9510	9510	17
391	20241218	120100	39654850	9510	9510	9510	9510	0
392	20241218	120000	39654850	9510	9510	9510	9510	0
393	20241218	115900	39654850	9510	9510	9510	9510	5
394	20241218	115800	39607300	9510	9510	9510	9510	0
395	20241218	115700	39607300	9510	9510	9510	9510	70
396	20241218	115600	38941600	9510	9510	9510	9510	0
397	20241218	115500	38941600	9510	9510	9510	9510	0
398	20241218	115400	38941600	9510	9510	9510	9510	38
399	20241218	115300	38580220	9510	9520	9520	9510	116
400	20241218	115200	37476060	9520	9520	9520	9520	0
401	20241218	115100	37476060	9520	9520	9520	9520	0
402	20241218	115000	37476060	9520	9520	9520	9520	10
403	20241218	114900	37380860	9510	9510	9510	9510	16
404	20241218	114800	37228700	9510	9510	9510	9510	0
405	20241218	114700	37228700	9510	9510	9510	9510	0
406	20241218	114600	37228700	9510	9510	9510	9510	0
407	20241218	114500	37228700	9510	9510	9510	9510	0
408	20241218	114400	37228700	9510	9520	9520	9510	22
409	20241218	114300	37019430	9520	9520	9520	9520	0
410	20241218	114200	37019430	9520	9520	9520	9520	30
411	20241218	114100	36733830	9510	9510	9510	9510	0
412	20241218	114000	36733830	9510	9510	9510	9510	16
413	20241218	113900	36581670	9510	9510	9510	9510	0
414	20241218	113800	36581670	9510	9510	9510	9510	0
415	20241218	113700	36581670	9510	9510	9510	9510	0
416	20241218	113600	36581670	9510	9510	9510	9510	16
417	20241218	113500	36429510	9510	9510	9510	9510	0
418	20241218	113400	36429510	9510	9510	9510	9510	0
419	20241218	113300	36429510	9510	9510	9510	9510	0
420	20241218	113200	36429510	9510	9510	9510	9510	0
421	20241218	113100	36429510	9510	9510	9510	9510	17
422	20241218	113000	36267840	9510	9510	9510	9510	0
423	20241218	112900	36267840	9510	9510	9510	9510	0
424	20241218	112800	36267840	9510	9510	9510	9510	0
425	20241218	112700	36267840	9510	9510	9510	9510	16
426	20241218	112600	36115680	9520	9520	9520	9520	0
427	20241218	112500	36115680	9520	9520	9520	9520	20
428	20241218	112400	35925280	9510	9510	9510	9510	0
429	20241218	112300	35925280	9510	9510	9520	9500	20
430	20241218	112200	35735080	9510	9510	9510	9510	14
431	20241218	112100	35601940	9520	9520	9520	9520	0
432	20241218	112000	35601940	9520	9520	9520	9520	0
433	20241218	111900	35601940	9520	9520	9520	9520	2
434	20241218	111800	35582900	9520	9520	9520	9520	1
435	20241218	111700	35573380	9530	9530	9530	9530	21
436	20241218	111600	35373250	9530	9510	9530	9510	7
437	20241218	111500	35306620	9530	9510	9530	9510	203
438	20241218	111400	33374090	9510	9510	9510	9510	8
439	20241218	111300	33298010	9520	9520	9520	9520	0
440	20241218	111200	33298010	9520	9520	9520	9520	4
441	20241218	111100	33259930	9520	9520	9520	9510	7
442	20241218	111000	33193320	9510	9510	9520	9510	22
443	20241218	110900	32984070	9520	9520	9520	9520	0
444	20241218	110800	32984070	9520	9520	9520	9520	0
445	20241218	110700	32984070	9520	9520	9520	9520	0
446	20241218	110600	32984070	9520	9510	9520	9510	42
447	20241218	110500	32584390	9510	9510	9510	9510	53
448	20241218	110400	32080360	9500	9500	9500	9500	0
449	20241218	110300	32080360	9500	9500	9500	9500	0
450	20241218	110200	32080360	9500	9500	9500	9500	0
451	20241218	110100	32080360	9500	9500	9500	9500	28
452	20241218	110000	31814360	9500	9500	9500	9500	5
453	20241218	105900	31766860	9500	9490	9500	9490	19
454	20241218	105800	31586450	9490	9490	9490	9490	17
455	20241218	105700	31425120	9490	9490	9490	9490	0
456	20241218	105600	31425120	9490	9490	9490	9490	0
457	20241218	105500	31425120	9490	9490	9490	9490	0
458	20241218	105400	31425120	9490	9500	9500	9490	21
459	20241218	105300	31225810	9510	9510	9510	9510	0
460	20241218	105200	31225810	9510	9500	9510	9500	43
461	20241218	105100	30817290	9500	9500	9500	9500	0
462	20241218	105000	30817290	9500	9500	9500	9500	0
463	20241218	104900	30817290	9500	9500	9500	9500	30
464	20241218	104800	30532290	9500	9500	9500	9500	0
465	20241218	104700	30532290	9500	9500	9500	9500	0
466	20241218	104600	30532290	9500	9500	9500	9500	0
467	20241218	104500	30532290	9500	9490	9500	9490	19
468	20241218	104400	30351950	9490	9490	9490	9490	0
469	20241218	104300	30351950	9490	9490	9500	9490	5
470	20241218	104200	30304470	9480	9480	9480	9480	0
471	20241218	104100	30304470	9480	9490	9490	9480	15
472	20241218	104000	30162260	9500	9490	9500	9490	20
473	20241218	103900	29972450	9490	9490	9490	9490	11
474	20241218	103800	29868060	9480	9480	9480	9480	0
475	20241218	103700	29868060	9480	9480	9480	9480	15
476	20241218	103600	29725860	9490	9490	9490	9490	0
477	20241218	103500	29725860	9490	9490	9490	9490	5
478	20241218	103400	29678410	9490	9490	9490	9490	0
479	20241218	103300	29678410	9490	9490	9490	9490	18
480	20241218	103200	29507590	9490	9490	9490	9490	0
481	20241218	103100	29507590	9490	9490	9490	9490	15
482	20241218	103000	29365240	9500	9490	9500	9490	19
483	20241218	102900	29184910	9480	9480	9480	9480	15
484	20241218	102800	29042710	9490	9490	9490	9490	0
485	20241218	102700	29042710	9490	9490	9490	9490	2
486	20241218	102600	29023730	9510	9490	9510	9490	3
487	20241218	102500	28995220	9480	9480	9480	9480	16
488	20241218	102400	28843540	9490	9490	9490	9490	0
489	20241218	102300	28843540	9490	9490	9490	9490	32
490	20241218	102200	28539860	9490	9490	9510	9490	9
491	20241218	102100	28454430	9480	9480	9480	9480	17
492	20241218	102000	28293270	9480	9480	9480	9480	4
493	20241218	101900	28255350	9480	9470	9480	9470	18
494	20241218	101800	28084870	9480	9470	9480	9470	17
495	20241218	101700	27923780	9470	9470	9470	9470	15
496	20241218	101600	27781730	9480	9480	9480	9480	0
497	20241218	101500	27781730	9480	9480	9480	9480	2
498	20241218	101400	27762770	9480	9480	9480	9480	1
499	20241218	101300	27753290	9470	9470	9470	9470	0
500	20241218	101200	27753290	9470	9470	9470	9470	15
501	20241218	101100	27611240	9490	9480	9490	9480	20
502	20241218	101000	27421590	9470	9470	9470	9470	14
503	20241218	100900	27289010	9480	9480	9480	9480	1
504	20241218	100800	27279530	9500	9480	9500	9480	4
505	20241218	100700	27241570	9480	9470	9480	9470	22
506	20241218	100600	27033220	9460	9470	9470	9460	16
507	20241218	100500	26881850	9480	9470	9480	9470	7
508	20241218	100400	26815530	9480	9470	9480	9470	17
509	20241218	100300	26654520	9480	9470	9480	9470	2
510	20241218	100200	26635570	9480	9480	9480	9480	2
511	20241218	100100	26616610	9490	9460	9490	9460	199
512	20241218	100000	24733810	9460	9470	9470	9460	80
513	20241218	095900	23976370	9490	9460	9490	9460	124
514	20241218	095800	22802520	9460	9470	9470	9460	16
515	20241218	095700	22651140	9470	9470	9470	9470	19
516	20241218	095600	22471210	9470	9470	9480	9470	18
517	20241218	095500	22300730	9470	9470	9470	9470	0
518	20241218	095400	22300730	9470	9470	9470	9470	2
519	20241218	095300	22281790	9470	9470	9470	9470	3
520	20241218	095200	22253380	9470	9470	9470	9470	11
521	20241218	095100	22149210	9490	9470	9490	9470	6
522	20241218	095000	22092350	9470	9470	9470	9470	16
523	20241218	094900	21940830	9470	9480	9480	9470	50
524	20241218	094800	21467000	9480	9480	9480	9480	15
525	20241218	094700	21324800	9490	9490	9490	9490	3
526	20241218	094600	21296330	9480	9480	9480	9480	0
527	20241218	094500	21296330	9480	9480	9480	9480	52
528	20241218	094400	20803370	9480	9480	9480	9480	17
529	20241218	094300	20642210	9480	9480	9480	9480	0
530	20241218	094200	20642210	9480	9480	9480	9480	15
531	20241218	094100	20500010	9490	9490	9490	9490	1
532	20241218	094000	20490520	9490	9490	9490	9490	1
533	20241218	093900	20481030	9480	9480	9480	9480	14
534	20241218	093800	20348310	9490	9490	9490	9490	1
535	20241218	093700	20338820	9490	9490	9490	9490	0
536	20241218	093600	20338820	9490	9500	9510	9490	27
537	20241218	093500	20082420	9510	9510	9510	9510	1
538	20241218	093400	20072910	9520	9520	9520	9520	2
539	20241218	093300	20053870	9520	9520	9520	9510	13
540	20241218	093200	19930140	9520	9520	9520	9520	10
541	20241218	093100	19834940	9520	9520	9520	9520	10
542	20241218	093000	19739740	9520	9520	9520	9520	1
543	20241218	092900	19730220	9520	9520	9520	9520	0
544	20241218	092800	19730220	9520	9520	9520	9520	5
545	20241218	092700	19682620	9520	9520	9520	9520	1
546	20241218	092600	19673100	9520	9510	9520	9510	68
547	20241218	092500	19026410	9510	9510	9510	9510	0
548	20241218	092400	19026410	9510	9510	9510	9510	0
549	20241218	092300	19026410	9510	9510	9510	9510	3
550	20241218	092200	18997880	9510	9490	9510	9490	212
551	20241218	092100	16985980	9490	9490	9490	9490	30
552	20241218	092000	16701280	9490	9520	9520	9490	508
553	20241218	091900	11879700	9530	9530	9530	9530	0
554	20241218	091800	11879700	9530	9530	9530	9530	1
555	20241218	091700	11870170	9530	9530	9530	9530	4
556	20241218	091600	11832050	9520	9540	9540	9520	243
557	20241218	091500	9518490	9540	9530	9540	9530	2
558	20241218	091400	9499420	9540	9540	9540	9540	1
559	20241218	091300	9489880	9530	9530	9530	9530	9
560	20241218	091200	9404110	9530	9530	9530	9530	47
561	20241218	091100	8956200	9530	9530	9530	9530	14
562	20241218	091000	8822780	9530	9530	9530	9530	1
563	20241218	090900	8813250	9530	9520	9530	9520	123
564	20241218	090800	7642260	9520	9520	9520	9520	12
565	20241218	090700	7528020	9520	9520	9520	9520	2
566	20241218	090600	7508980	9530	9520	9530	9520	65
567	20241218	090500	6889630	9530	9510	9530	9510	68
568	20241218	090400	6242840	9510	9510	9510	9510	1
569	20241218	090300	6233330	9510	9490	9510	9480	500
570	20241218	090200	1490520	9490	9500	9500	9490	153
571	20241218	090100	38040	9510	9510	9510	9510	0
572	20241218	090000	38040	9510	9510	9510	9510	4