KissMeData/085620/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	195800	144201090	5260	5260	5260	5260	293
3	20241218	195700	144201090	5260	5260	5260	5260	0
4	20241218	195600	144201090	5260	5260	5260	5260	0
5	20241218	195500	144201090	5260	5260	5260	5260	0
6	20241218	195400	144201090	5260	5260	5260	5260	0
7	20241218	195300	144201090	5260	5260	5260	5260	0
8	20241218	195200	144201090	5260	5260	5260	5260	0
9	20241218	195100	144201090	5260	5260	5260	5260	0
10	20241218	195000	144201090	5260	5260	5260	5260	0
11	20241218	194900	144201090	5260	5260	5260	5260	0
12	20241218	194800	144201090	5260	5260	5260	5260	0
13	20241218	194700	144201090	5260	5260	5260	5260	0
14	20241218	194600	144201090	5260	5260	5260	5260	0
15	20241218	194500	144201090	5260	5260	5260	5260	0
16	20241218	194400	144201090	5260	5260	5260	5260	0
17	20241218	194300	144201090	5260	5260	5260	5260	0
18	20241218	194200	144201090	5260	5260	5260	5260	0
19	20241218	194100	144201090	5260	5260	5260	5260	0
20	20241218	194000	144201090	5260	5260	5260	5260	0
21	20241218	193900	144201090	5260	5260	5260	5260	0
22	20241218	193800	144201090	5260	5260	5260	5260	0
23	20241218	193700	144201090	5260	5260	5260	5260	0
24	20241218	193600	144201090	5260	5260	5260	5260	0
25	20241218	193500	144201090	5260	5260	5260	5260	0
26	20241218	193400	144201090	5260	5260	5260	5260	0
27	20241218	193300	144201090	5260	5260	5260	5260	0
28	20241218	193200	144201090	5260	5260	5260	5260	0
29	20241218	193100	144201090	5260	5260	5260	5260	0
30	20241218	193000	144201090	5260	5260	5260	5260	0
31	20241218	192900	144201090	5260	5260	5260	5260	0
32	20241218	192800	144201090	5260	5260	5260	5260	293
33	20241218	192700	144201090	5260	5260	5260	5260	0
34	20241218	192600	144201090	5260	5260	5260	5260	0
35	20241218	192500	144201090	5260	5260	5260	5260	0
36	20241218	192400	144201090	5260	5260	5260	5260	0
37	20241218	192300	144201090	5260	5260	5260	5260	0
38	20241218	192200	144201090	5260	5260	5260	5260	0
39	20241218	192100	144201090	5260	5260	5260	5260	0
40	20241218	192000	144201090	5260	5260	5260	5260	0
41	20241218	191900	144201090	5260	5260	5260	5260	0
42	20241218	191800	144201090	5260	5260	5260	5260	0
43	20241218	191700	144201090	5260	5260	5260	5260	0
44	20241218	191600	144201090	5260	5260	5260	5260	0
45	20241218	191500	144201090	5260	5260	5260	5260	0
46	20241218	191400	144201090	5260	5260	5260	5260	0
47	20241218	191300	144201090	5260	5260	5260	5260	0
48	20241218	191200	144201090	5260	5260	5260	5260	0
49	20241218	191100	144201090	5260	5260	5260	5260	0
50	20241218	191000	144201090	5260	5260	5260	5260	0
51	20241218	190900	144201090	5260	5260	5260	5260	0
52	20241218	190800	144201090	5260	5260	5260	5260	0
53	20241218	190700	144201090	5260	5260	5260	5260	0
54	20241218	190600	144201090	5260	5260	5260	5260	0
55	20241218	190500	144201090	5260	5260	5260	5260	0
56	20241218	190400	144201090	5260	5260	5260	5260	0
57	20241218	190300	144201090	5260	5260	5260	5260	0
58	20241218	190200	144201090	5260	5260	5260	5260	0
59	20241218	190100	144201090	5260	5260	5260	5260	0
60	20241218	190000	144201090	5260	5260	5260	5260	0
61	20241218	185900	144201090	5260	5260	5260	5260	0
62	20241218	185800	144201090	5260	5260	5260	5260	293
63	20241218	185700	144201090	5260	5260	5260	5260	0
64	20241218	185600	144201090	5260	5260	5260	5260	0
65	20241218	185500	144201090	5260	5260	5260	5260	0
66	20241218	185400	144201090	5260	5260	5260	5260	0
67	20241218	185300	144201090	5260	5260	5260	5260	0
68	20241218	185200	144201090	5260	5260	5260	5260	0
69	20241218	185100	144201090	5260	5260	5260	5260	0
70	20241218	185000	144201090	5260	5260	5260	5260	0
71	20241218	184900	144201090	5260	5260	5260	5260	0
72	20241218	184800	144201090	5260	5260	5260	5260	0
73	20241218	184700	144201090	5260	5260	5260	5260	0
74	20241218	184600	144201090	5260	5260	5260	5260	0
75	20241218	184500	144201090	5260	5260	5260	5260	0
76	20241218	184400	144201090	5260	5260	5260	5260	0
77	20241218	184300	144201090	5260	5260	5260	5260	0
78	20241218	184200	144201090	5260	5260	5260	5260	0
79	20241218	184100	144201090	5260	5260	5260	5260	0
80	20241218	184000	144201090	5260	5260	5260	5260	0
81	20241218	183900	144201090	5260	5260	5260	5260	0
82	20241218	183800	144201090	5260	5260	5260	5260	0
83	20241218	183700	144201090	5260	5260	5260	5260	0
84	20241218	183600	144201090	5260	5260	5260	5260	0
85	20241218	183500	144201090	5260	5260	5260	5260	0
86	20241218	183400	144201090	5260	5260	5260	5260	0
87	20241218	183300	144201090	5260	5260	5260	5260	0
88	20241218	183200	144201090	5260	5260	5260	5260	0
89	20241218	183100	144201090	5260	5260	5260	5260	0
90	20241218	183000	144201090	5260	5260	5260	5260	0
91	20241218	182900	144201090	5260	5260	5260	5260	0
92	20241218	182800	144201090	5260	5260	5260	5260	293
93	20241218	182700	144201090	5260	5260	5260	5260	0
94	20241218	182600	144201090	5260	5260	5260	5260	0
95	20241218	182500	144201090	5260	5260	5260	5260	0
96	20241218	182400	144201090	5260	5260	5260	5260	0
97	20241218	182300	144201090	5260	5260	5260	5260	0
98	20241218	182200	144201090	5260	5260	5260	5260	0
99	20241218	182100	144201090	5260	5260	5260	5260	0
100	20241218	182000	144201090	5260	5260	5260	5260	0
101	20241218	181900	144201090	5260	5260	5260	5260	0
102	20241218	181800	144201090	5260	5260	5260	5260	0
103	20241218	181700	144201090	5260	5260	5260	5260	0
104	20241218	181600	144201090	5260	5260	5260	5260	0
105	20241218	181500	144201090	5260	5260	5260	5260	0
106	20241218	181400	144201090	5260	5260	5260	5260	0
107	20241218	181300	144201090	5260	5260	5260	5260	0
108	20241218	181200	144201090	5260	5260	5260	5260	0
109	20241218	181100	144201090	5260	5260	5260	5260	0
110	20241218	181000	144201090	5260	5260	5260	5260	0
111	20241218	180900	144201090	5260	5260	5260	5260	0
112	20241218	180800	144201090	5260	5260	5260	5260	0
113	20241218	180700	144201090	5260	5260	5260	5260	0
114	20241218	180600	144201090	5260	5260	5260	5260	0
115	20241218	180500	144201090	5260	5260	5260	5260	0
116	20241218	180400	144201090	5260	5260	5260	5260	0
117	20241218	180300	144201090	5260	5260	5260	5260	0
118	20241218	180200	144201090	5260	5260	5260	5260	0
119	20241218	180100	144201090	5260	5260	5260	5260	0
120	20241218	180000	144201090	5260	5260	5260	5260	0
121	20241218	175900	144201090	5260	5260	5260	5260	0
122	20241218	175800	144201090	5260	5260	5260	5260	293
123	20241218	175700	144201090	5260	5260	5260	5260	0
124	20241218	175600	144201090	5260	5260	5260	5260	0
125	20241218	175500	144201090	5260	5260	5260	5260	0
126	20241218	175400	144201090	5260	5260	5260	5260	0
127	20241218	175300	144201090	5260	5260	5260	5260	0
128	20241218	175200	144201090	5260	5260	5260	5260	0
129	20241218	175100	144201090	5260	5260	5260	5260	0
130	20241218	175000	144201090	5260	5260	5260	5260	0
131	20241218	174900	144201090	5260	5260	5260	5260	0
132	20241218	174800	144201090	5260	5260	5260	5260	0
133	20241218	174700	144201090	5260	5260	5260	5260	0
134	20241218	174600	144201090	5260	5260	5260	5260	0
135	20241218	174500	144201090	5260	5260	5260	5260	0
136	20241218	174400	144201090	5260	5260	5260	5260	0
137	20241218	174300	144201090	5260	5260	5260	5260	0
138	20241218	174200	144201090	5260	5260	5260	5260	0
139	20241218	174100	144201090	5260	5260	5260	5260	0
140	20241218	174000	144201090	5260	5260	5260	5260	0
141	20241218	173900	144201090	5260	5260	5260	5260	0
142	20241218	173800	144201090	5260	5260	5260	5260	0
143	20241218	173700	144201090	5260	5260	5260	5260	0
144	20241218	173600	144201090	5260	5260	5260	5260	0
145	20241218	173500	144201090	5260	5260	5260	5260	0
146	20241218	173400	144201090	5260	5260	5260	5260	0
147	20241218	173300	144201090	5260	5260	5260	5260	0
148	20241218	173200	144201090	5260	5260	5260	5260	0
149	20241218	173100	144201090	5260	5260	5260	5260	0
150	20241218	173000	144201090	5260	5260	5260	5260	0
151	20241218	172900	144201090	5260	5260	5260	5260	0
152	20241218	172800	144201090	5260	5260	5260	5260	293
153	20241218	172700	144201090	5260	5260	5260	5260	0
154	20241218	172600	144201090	5260	5260	5260	5260	0
155	20241218	172500	144201090	5260	5260	5260	5260	0
156	20241218	172400	144201090	5260	5260	5260	5260	0
157	20241218	172300	144201090	5260	5260	5260	5260	0
158	20241218	172200	144201090	5260	5260	5260	5260	0
159	20241218	172100	144201090	5260	5260	5260	5260	0
160	20241218	172000	144201090	5260	5260	5260	5260	0
161	20241218	171900	144201090	5260	5260	5260	5260	0
162	20241218	171800	144201090	5260	5260	5260	5260	0
163	20241218	171700	144201090	5260	5260	5260	5260	0
164	20241218	171600	144201090	5260	5260	5260	5260	0
165	20241218	171500	144201090	5260	5260	5260	5260	0
166	20241218	171400	144201090	5260	5260	5260	5260	0
167	20241218	171300	144201090	5260	5260	5260	5260	0
168	20241218	171200	144201090	5260	5260	5260	5260	0
169	20241218	171100	144201090	5260	5260	5260	5260	0
170	20241218	171000	144201090	5260	5260	5260	5260	0
171	20241218	170900	144201090	5260	5260	5260	5260	0
172	20241218	170800	144201090	5260	5260	5260	5260	0
173	20241218	170700	144201090	5260	5260	5260	5260	0
174	20241218	170600	144201090	5260	5260	5260	5260	0
175	20241218	170500	144201090	5260	5260	5260	5260	0
176	20241218	170400	144201090	5260	5260	5260	5260	0
177	20241218	170300	144201090	5260	5260	5260	5260	0
178	20241218	170200	144201090	5260	5260	5260	5260	0
179	20241218	170100	144201090	5260	5260	5260	5260	0
180	20241218	170000	144201090	5260	5260	5260	5260	0
181	20241218	165900	144201090	5260	5260	5260	5260	0
182	20241218	165800	144201090	5260	5260	5260	5260	293
183	20241218	165700	144201090	5260	5260	5260	5260	0
184	20241218	165600	144201090	5260	5260	5260	5260	0
185	20241218	165500	144201090	5260	5260	5260	5260	0
186	20241218	165400	144201090	5260	5260	5260	5260	0
187	20241218	165300	144201090	5260	5260	5260	5260	0
188	20241218	165200	144201090	5260	5260	5260	5260	0
189	20241218	165100	144201090	5260	5260	5260	5260	0
190	20241218	165000	144201090	5260	5260	5260	5260	0
191	20241218	164900	144201090	5260	5260	5260	5260	0
192	20241218	164800	144201090	5260	5260	5260	5260	0
193	20241218	164700	144201090	5260	5260	5260	5260	0
194	20241218	164600	144201090	5260	5260	5260	5260	0
195	20241218	164500	144201090	5260	5260	5260	5260	0
196	20241218	164400	144201090	5260	5260	5260	5260	0
197	20241218	164300	144201090	5260	5260	5260	5260	0
198	20241218	164200	144201090	5260	5260	5260	5260	0
199	20241218	164100	144201090	5260	5260	5260	5260	0
200	20241218	164000	144201090	5260	5260	5260	5260	0
201	20241218	163900	144201090	5260	5260	5260	5260	0
202	20241218	163800	144201090	5260	5260	5260	5260	0
203	20241218	163700	144201090	5260	5260	5260	5260	0
204	20241218	163600	144201090	5260	5260	5260	5260	0
205	20241218	163500	144201090	5260	5260	5260	5260	0
206	20241218	163400	144201090	5260	5260	5260	5260	0
207	20241218	163300	144201090	5260	5260	5260	5260	0
208	20241218	163200	144201090	5260	5260	5260	5260	0
209	20241218	163100	144201090	5260	5260	5260	5260	0
210	20241218	163000	144201090	5260	5260	5260	5260	0
211	20241218	162900	144201090	5260	5260	5260	5260	0
212	20241218	162800	144201090	5260	5260	5260	5260	293
213	20241218	162700	144201090	5260	5260	5260	5260	0
214	20241218	162600	144201090	5260	5260	5260	5260	0
215	20241218	162500	144201090	5260	5260	5260	5260	0
216	20241218	162400	144201090	5260	5260	5260	5260	0
217	20241218	162300	144201090	5260	5260	5260	5260	0
218	20241218	162200	144201090	5260	5260	5260	5260	0
219	20241218	162100	144201090	5260	5260	5260	5260	0
220	20241218	162000	144201090	5260	5260	5260	5260	0
221	20241218	161900	144201090	5260	5260	5260	5260	0
222	20241218	161800	144201090	5260	5260	5260	5260	0
223	20241218	161700	144201090	5260	5260	5260	5260	0
224	20241218	161600	144201090	5260	5260	5260	5260	0
225	20241218	161500	144201090	5260	5260	5260	5260	0
226	20241218	161400	144201090	5260	5260	5260	5260	0
227	20241218	161300	144201090	5260	5260	5260	5260	0
228	20241218	161200	144201090	5260	5260	5260	5260	0
229	20241218	161100	144201090	5260	5260	5260	5260	0
230	20241218	161000	144201090	5260	5260	5260	5260	0
231	20241218	160900	144201090	5260	5260	5260	5260	0
232	20241218	160800	144201090	5260	5260	5260	5260	0
233	20241218	160700	144201090	5260	5260	5260	5260	0
234	20241218	160600	144201090	5260	5260	5260	5260	0
235	20241218	160500	144201090	5260	5260	5260	5260	0
236	20241218	160400	144201090	5260	5260	5260	5260	0
237	20241218	160300	144201090	5260	5260	5260	5260	0
238	20241218	160200	144201090	5260	5260	5260	5260	0
239	20241218	160100	144201090	5260	5260	5260	5260	0
240	20241218	160000	144201090	5260	5260	5260	5260	0
241	20241218	155900	144201090	5260	5260	5260	5260	0
242	20241218	155800	144201090	5260	5260	5260	5260	293
243	20241218	155700	144201090	5260	5260	5260	5260	0
244	20241218	155600	144201090	5260	5260	5260	5260	0
245	20241218	155500	144201090	5260	5260	5260	5260	0
246	20241218	155400	144201090	5260	5260	5260	5260	0
247	20241218	155300	144201090	5260	5260	5260	5260	0
248	20241218	155200	144201090	5260	5260	5260	5260	0
249	20241218	155100	144201090	5260	5260	5260	5260	0
250	20241218	155000	144201090	5260	5260	5260	5260	0
251	20241218	154900	144201090	5260	5260	5260	5260	0
252	20241218	154800	144201090	5260	5260	5260	5260	0
253	20241218	154700	144201090	5260	5260	5260	5260	0
254	20241218	154600	144201090	5260	5260	5260	5260	0
255	20241218	154500	144201090	5260	5260	5260	5260	0
256	20241218	154400	144201090	5260	5260	5260	5260	0
257	20241218	154300	144201090	5260	5260	5260	5260	0
258	20241218	154200	144201090	5260	5260	5260	5260	0
259	20241218	154100	144201090	5260	5260	5260	5260	0
260	20241218	154000	144201090	5260	5260	5260	5260	0
261	20241218	153900	144201090	5260	5260	5260	5260	0
262	20241218	153800	144201090	5260	5260	5260	5260	0
263	20241218	153700	144201090	5260	5260	5260	5260	0
264	20241218	153600	144201090	5260	5260	5260	5260	0
265	20241218	153500	144201090	5260	5260	5260	5260	0
266	20241218	153400	144201090	5260	5260	5260	5260	0
267	20241218	153300	144201090	5260	5260	5260	5260	0
268	20241218	153200	144201090	5260	5260	5260	5260	0
269	20241218	153100	144201090	5260	5260	5260	5260	0
270	20241218	153000	144201090	5260	5260	5260	5260	293
271	20241218	152900	142659910	5290	5290	5290	5290	0
272	20241218	152800	142659910	5290	5290	5290	5290	0
273	20241218	152700	142659910	5290	5290	5290	5290	0
274	20241218	152600	142659910	5290	5290	5290	5290	0
275	20241218	152500	142659910	5290	5290	5290	5290	0
276	20241218	152400	142659910	5290	5290	5290	5290	0
277	20241218	152300	142659910	5290	5290	5290	5290	0
278	20241218	152200	142659910	5290	5290	5290	5290	0
279	20241218	152100	142659910	5290	5290	5290	5290	0
280	20241218	152000	142659910	5290	5290	5290	5290	0
281	20241218	151900	142659910	5290	5290	5290	5290	0
282	20241218	151800	142659910	5290	5260	5290	5260	16
283	20241218	151700	142575700	5290	5290	5290	5290	0
284	20241218	151600	142575700	5290	5280	5290	5260	592
285	20241218	151500	139445660	5280	5280	5280	5280	84
286	20241218	151400	139002140	5260	5260	5260	5260	21
287	20241218	151300	138891680	5260	5260	5260	5260	0
288	20241218	151200	138891680	5260	5260	5260	5260	0
289	20241218	151100	138891680	5260	5260	5260	5260	21
290	20241218	151000	138781220	5260	5260	5260	5260	5
291	20241218	150900	138754920	5290	5280	5290	5280	76
292	20241218	150800	138352890	5280	5280	5280	5280	0
293	20241218	150700	138352890	5280	5280	5280	5280	0
294	20241218	150600	138352890	5280	5280	5280	5280	76
295	20241218	150500	137951610	5260	5260	5260	5260	3
296	20241218	150400	137935830	5290	5290	5290	5290	0
297	20241218	150300	137935830	5290	5280	5290	5280	276
298	20241218	150200	136477800	5280	5280	5280	5280	0
299	20241218	150100	136477800	5280	5280	5280	5280	0
300	20241218	150000	136477800	5280	5280	5280	5280	77
301	20241218	145900	136071240	5290	5290	5290	5290	0
302	20241218	145800	136071240	5290	5290	5290	5290	0
303	20241218	145700	136071240	5290	5280	5290	5280	77
304	20241218	145600	135663920	5290	5290	5290	5290	0
305	20241218	145500	135663920	5290	5290	5290	5290	0
306	20241218	145400	135663920	5290	5280	5290	5280	77
307	20241218	145300	135256600	5290	5290	5290	5290	0
308	20241218	145200	135256600	5290	5290	5290	5290	0
309	20241218	145100	135256600	5290	5280	5290	5280	77
310	20241218	145000	134849280	5290	5290	5290	5290	0
311	20241218	144900	134849280	5290	5290	5290	5290	0
312	20241218	144800	134849280	5290	5280	5290	5280	77
313	20241218	144700	134441960	5290	5290	5290	5290	0
314	20241218	144600	134441960	5290	5290	5290	5290	0
315	20241218	144500	134441960	5290	5280	5290	5280	77
316	20241218	144400	134034640	5290	5290	5290	5290	0
317	20241218	144300	134034640	5290	5290	5290	5290	0
318	20241218	144200	134034640	5290	5280	5290	5280	78
319	20241218	144100	133622030	5290	5290	5290	5290	0
320	20241218	144000	133622030	5290	5290	5290	5290	0
321	20241218	143900	133622030	5290	5280	5290	5280	2378
322	20241218	143800	121065420	5290	5290	5290	5290	0
323	20241218	143700	121065420	5290	5290	5290	5290	0
324	20241218	143600	121065420	5290	5280	5290	5280	78
325	20241218	143500	120652820	5270	5270	5270	5270	11
326	20241218	143400	120594850	5290	5290	5290	5290	0
327	20241218	143300	120594850	5290	5290	5290	5280	78
328	20241218	143200	120182240	5290	5290	5290	5290	0
329	20241218	143100	120182240	5290	5290	5290	5290	0
330	20241218	143000	120182240	5290	5290	5290	5290	78
331	20241218	142900	119769620	5270	5270	5270	5270	21
332	20241218	142800	119658950	5290	5290	5290	5290	0
333	20241218	142700	119658950	5290	5270	5290	5270	166
334	20241218	142600	118782570	5290	5290	5290	5290	0
335	20241218	142500	118782570	5290	5290	5290	5290	0
336	20241218	142400	118782570	5290	5290	5290	5290	78
337	20241218	142300	118369950	5290	5290	5290	5290	0
338	20241218	142200	118369950	5290	5290	5290	5290	0
339	20241218	142100	118369950	5290	5290	5290	5290	78
340	20241218	142000	117957330	5290	5290	5290	5290	0
341	20241218	141900	117957330	5290	5290	5290	5290	0
342	20241218	141800	117957330	5290	5290	5290	5290	78
343	20241218	141700	117544710	5290	5290	5290	5290	0
344	20241218	141600	117544710	5290	5290	5290	5290	25
345	20241218	141500	117412460	5290	5290	5290	5290	78
346	20241218	141400	116999840	5290	5290	5290	5290	0
347	20241218	141300	116999840	5290	5290	5290	5290	0
348	20241218	141200	116999840	5290	5280	5290	5280	78
349	20241218	141100	116587240	5270	5270	5270	5270	0
350	20241218	141000	116587240	5270	5270	5270	5270	11
351	20241218	140900	116529270	5290	5280	5290	5280	79
352	20241218	140800	116111370	5280	5280	5280	5280	500
353	20241218	140700	113471370	5260	5260	5260	5260	23
354	20241218	140600	113350390	5290	5280	5290	5280	79
355	20241218	140500	112932500	5270	5270	5270	5270	11
356	20241218	140400	112874530	5290	5290	5290	5290	0
357	20241218	140300	112874530	5290	5290	5290	5290	79
358	20241218	140200	112456620	5290	5290	5290	5290	0
359	20241218	140100	112456620	5290	5290	5290	5290	0
360	20241218	140000	112456620	5290	5290	5290	5290	79
361	20241218	135900	112038710	5290	5290	5290	5290	0
362	20241218	135800	112038710	5290	5290	5290	5290	0
363	20241218	135700	112038710	5290	5290	5290	5290	79
364	20241218	135600	111620800	5290	5290	5290	5290	0
365	20241218	135500	111620800	5290	5290	5290	5290	0
366	20241218	135400	111620800	5290	5290	5290	5290	79
367	20241218	135300	111202890	5270	5270	5270	5270	0
368	20241218	135200	111202890	5270	5270	5270	5270	60
369	20241218	135100	110886690	5290	5290	5290	5290	79
370	20241218	135000	110468780	5290	5290	5290	5290	0
371	20241218	134900	110468780	5290	5290	5290	5290	0
372	20241218	134800	110468780	5290	5290	5290	5290	79
373	20241218	134700	110050870	5290	5290	5290	5290	0
374	20241218	134600	110050870	5290	5290	5290	5290	0
375	20241218	134500	110050870	5290	5280	5290	5280	880
376	20241218	134400	105403680	5280	5280	5280	5280	0
377	20241218	134300	105403680	5280	5280	5280	5280	0
378	20241218	134200	105403680	5280	5280	5280	5280	86
379	20241218	134100	104949600	5280	5280	5280	5280	0
380	20241218	134000	104949600	5280	5280	5280	5280	0
381	20241218	133900	104949600	5280	5280	5280	5280	80
382	20241218	133800	104527200	5280	5280	5280	5280	0
383	20241218	133700	104527200	5280	5280	5280	5280	0
384	20241218	133600	104527200	5280	5280	5280	5280	80
385	20241218	133500	104104800	5280	5280	5280	5280	0
386	20241218	133400	104104800	5280	5280	5280	5280	0
387	20241218	133300	104104800	5280	5280	5280	5280	80
388	20241218	133200	103682400	5280	5280	5280	5280	0
389	20241218	133100	103682400	5280	5280	5280	5280	0
390	20241218	133000	103682400	5280	5280	5280	5280	80
391	20241218	132900	103260000	5280	5280	5280	5280	0
392	20241218	132800	103260000	5280	5280	5280	5280	0
393	20241218	132700	103260000	5280	5280	5280	5280	80
394	20241218	132600	102837600	5280	5280	5280	5280	0
395	20241218	132500	102837600	5280	5280	5280	5280	1
396	20241218	132400	102832320	5260	5280	5280	5260	81
397	20241218	132300	102404660	5270	5270	5270	5270	1
398	20241218	132200	102399390	5280	5280	5280	5280	0
399	20241218	132100	102399390	5280	5280	5280	5280	80
400	20241218	132000	101976990	5280	5280	5280	5280	101
401	20241218	131900	101443710	5280	5280	5280	5280	100
402	20241218	131800	100915710	5270	5270	5280	5270	1258
403	20241218	131700	94275250	5280	5280	5280	5280	2
404	20241218	131600	94264690	5280	5280	5280	5280	0
405	20241218	131500	94264690	5280	5280	5280	5280	80
406	20241218	131400	93842290	5280	5280	5280	5280	0
407	20241218	131300	93842290	5280	5280	5280	5280	0
408	20241218	131200	93842290	5280	5260	5280	5260	1670
409	20241218	131100	85026490	5270	5260	5270	5260	685
410	20241218	131000	81418390	5270	5270	5270	5270	0
411	20241218	130900	81418390	5270	5270	5270	5270	80
412	20241218	130800	80996790	5270	5270	5270	5270	0
413	20241218	130700	80996790	5270	5270	5270	5270	0
414	20241218	130600	80996790	5270	5270	5270	5270	80
415	20241218	130500	80575190	5270	5270	5270	5270	0
416	20241218	130400	80575190	5270	5270	5270	5270	0
417	20241218	130300	80575190	5270	5270	5270	5270	80
418	20241218	130200	80153590	5270	5270	5270	5270	0
419	20241218	130100	80153590	5270	5270	5270	5270	0
420	20241218	130000	80153590	5270	5270	5270	5270	85
421	20241218	125900	79705640	5270	5270	5270	5270	0
422	20241218	125800	79705640	5270	5270	5270	5270	4
423	20241218	125700	79684560	5270	5260	5270	5260	80
424	20241218	125600	79263440	5260	5260	5260	5260	5
425	20241218	125500	79237140	5270	5270	5270	5270	0
426	20241218	125400	79237140	5270	5270	5270	5270	85
427	20241218	125300	78789190	5270	5250	5270	5250	8
428	20241218	125200	78747110	5270	5270	5270	5270	0
429	20241218	125100	78747110	5270	5270	5270	5270	123
430	20241218	125000	78098900	5270	5270	5270	5270	0
431	20241218	124900	78098900	5270	5270	5270	5270	5
432	20241218	124800	78072550	5270	5270	5270	5270	85
433	20241218	124700	77624600	5250	5250	5250	5250	25
434	20241218	124600	77493350	5270	5270	5270	5270	5
435	20241218	124500	77467000	5270	5260	5270	5260	90
436	20241218	124400	76992800	5270	5270	5270	5270	4
437	20241218	124300	76971720	5270	5270	5270	5270	5
438	20241218	124200	76945370	5260	5270	5270	5260	136
439	20241218	124100	76229210	5270	5270	5270	5270	5
440	20241218	124000	76202860	5270	5270	5270	5270	0
441	20241218	123900	76202860	5270	5270	5270	5270	85
442	20241218	123800	75754910	5270	5270	5270	5270	5
443	20241218	123700	75728560	5270	5270	5270	5270	0
444	20241218	123600	75728560	5270	5270	5270	5270	84
445	20241218	123500	75285880	5270	5270	5270	5270	0
446	20241218	123400	75285880	5270	5270	5270	5270	5
447	20241218	123300	75259530	5270	5270	5270	5270	85
448	20241218	123200	74811580	5270	5270	5270	5270	0
449	20241218	123100	74811580	5270	5270	5270	5270	5
450	20241218	123000	74785230	5270	5270	5270	5270	80
451	20241218	122900	74363630	5270	5270	5270	5270	5
452	20241218	122800	74337280	5270	5270	5270	5270	4
453	20241218	122700	74316200	5270	5270	5270	5270	80
454	20241218	122600	73894600	5270	5260	5270	5260	103
455	20241218	122500	73352770	5250	5250	5250	5250	25
456	20241218	122400	73221520	5270	5270	5270	5270	86
457	20241218	122300	72768300	5270	5270	5270	5270	5
458	20241218	122200	72741950	5270	5270	5270	5270	0
459	20241218	122100	72741950	5270	5270	5270	5270	86
460	20241218	122000	72288730	5270	5270	5270	5270	0
461	20241218	121900	72288730	5270	5270	5270	5270	4
462	20241218	121800	72267650	5270	5270	5270	5270	86
463	20241218	121700	71814430	5270	5270	5270	5270	0
464	20241218	121600	71814430	5270	5270	5270	5270	5
465	20241218	121500	71788080	5270	5270	5270	5270	82
466	20241218	121400	71355940	5270	5270	5270	5270	5
467	20241218	121300	71329590	5270	5270	5270	5270	5
468	20241218	121200	71303240	5260	5280	5290	5260	93
469	20241218	121100	70811610	5280	5280	5280	5280	4
470	20241218	121000	70790490	5280	5280	5280	5280	0
471	20241218	120900	70790490	5280	5280	5290	5280	87
472	20241218	120800	70330320	5280	5280	5280	5280	5
473	20241218	120700	70303920	5290	5290	5290	5290	0
474	20241218	120600	70303920	5290	5270	5290	5270	87
475	20241218	120500	69844470	5270	5270	5270	5270	0
476	20241218	120400	69844470	5270	5270	5270	5270	5
477	20241218	120300	69818120	5280	5260	5280	5260	86
478	20241218	120200	69364540	5260	5260	5260	5260	0
479	20241218	120100	69364540	5260	5260	5260	5260	5
480	20241218	120000	69338240	5260	5260	5260	5260	82
481	20241218	115900	68906920	5260	5260	5260	5260	5
482	20241218	115800	68880620	5250	5260	5260	5250	27
483	20241218	115700	68738820	5260	5260	5260	5260	82
484	20241218	115600	68307500	5260	5260	5260	5260	5
485	20241218	115500	68281200	5260	5260	5260	5260	0
486	20241218	115400	68281200	5260	5260	5260	5260	4
487	20241218	115300	68260160	5260	5260	5260	5260	5
488	20241218	115200	68233860	5260	5260	5260	5260	82
489	20241218	115100	67802540	5260	5250	5260	5250	29
490	20241218	115000	67650240	5260	5260	5260	5260	0
491	20241218	114900	67650240	5260	5260	5260	5260	5
492	20241218	114800	67623940	5260	5260	5260	5260	5
493	20241218	114700	67597640	5260	5260	5260	5260	0
494	20241218	114600	67597640	5260	5260	5260	5260	4
495	20241218	114500	67576600	5260	5260	5260	5260	0
496	20241218	114400	67576600	5260	5260	5260	5260	5
497	20241218	114300	67550300	5260	5260	5260	5260	5
498	20241218	114200	67524000	5260	5260	5260	5260	0
499	20241218	114100	67524000	5260	5260	5260	5260	54
500	20241218	114000	67239960	5250	5250	5250	5250	31
501	20241218	113900	67077210	5250	5250	5260	5250	36
502	20241218	113800	66888160	5250	5250	5260	5250	37
503	20241218	113700	66693860	5250	5250	5250	5250	30
504	20241218	113600	66536360	5250	5250	5260	5250	2556
505	20241218	113500	53117310	5250	5250	5250	5250	38
506	20241218	113400	52917810	5260	5250	5260	5250	31
507	20241218	113300	52755010	5250	5250	5260	5250	30
508	20241218	113200	52597460	5250	5260	5260	5250	18
509	20241218	113100	52502910	5260	5250	5260	5250	14
510	20241218	113000	52429400	5250	5250	5250	5250	38
511	20241218	112900	52229900	5260	5250	5260	5250	30
512	20241218	112800	52072360	5250	5250	5260	5250	31
513	20241218	112700	51909560	5250	5250	5250	5250	1240
514	20241218	112600	45399560	5260	5270	5270	5260	18
515	20241218	112500	45304830	5260	5260	5260	5260	12
516	20241218	112400	45241710	5280	5280	5280	5280	5
517	20241218	112300	45215310	5280	5280	5280	5280	5
518	20241218	112200	45188910	5280	5280	5280	5280	0
519	20241218	112100	45188910	5280	5280	5280	5280	4
520	20241218	112000	45167790	5260	5260	5260	5260	25
521	20241218	111900	45036290	5280	5280	5280	5280	5
522	20241218	111800	45009890	5280	5280	5280	5280	5
523	20241218	111700	44983490	5280	5280	5280	5280	0
524	20241218	111600	44983490	5280	5280	5280	5280	5
525	20241218	111500	44957090	5260	5260	5260	5260	0
526	20241218	111400	44957090	5260	5280	5280	5260	116
527	20241218	111300	44345150	5260	5290	5290	5260	28
528	20241218	111200	44197740	5290	5290	5290	5290	0
529	20241218	111100	44197740	5290	5290	5290	5290	5
530	20241218	111000	44171290	5290	5290	5290	5290	0
531	20241218	110900	44171290	5290	5290	5290	5290	5
532	20241218	110800	44144840	5290	5290	5290	5290	5
533	20241218	110700	44118390	5270	5270	5270	5270	0
534	20241218	110600	44118390	5270	5290	5290	5270	27
535	20241218	110500	43976000	5280	5280	5280	5280	251
536	20241218	110400	42650720	5280	5280	5280	5280	4
537	20241218	110300	42629600	5280	5280	5280	5280	0
538	20241218	110200	42629600	5280	5280	5280	5280	5
539	20241218	110100	42603200	5280	5280	5280	5280	5
540	20241218	110000	42576800	5280	5280	5280	5280	0
541	20241218	105900	42576800	5280	5280	5280	5260	146
542	20241218	105800	41806420	5260	5270	5270	5260	31
543	20241218	105700	41643320	5290	5290	5290	5290	5
544	20241218	105600	41616870	5290	5290	5290	5290	4
545	20241218	105500	41595710	5290	5290	5290	5290	0
546	20241218	105400	41595710	5290	5290	5290	5290	5
547	20241218	105300	41569260	5290	5290	5290	5290	0
548	20241218	105200	41569260	5290	5290	5290	5290	5
549	20241218	105100	41542810	5290	5290	5290	5290	5
550	20241218	105000	41516360	5290	5290	5290	5290	0
551	20241218	104900	41516360	5290	5290	5290	5290	5
552	20241218	104800	41489910	5280	5280	5280	5280	800
553	20241218	104700	37265910	5280	5280	5280	5280	4
554	20241218	104600	37244790	5280	5280	5280	5280	5
555	20241218	104500	37218390	5280	5280	5280	5280	0
556	20241218	104400	37218390	5280	5280	5280	5280	5
557	20241218	104300	37191990	5270	5270	5270	5270	0
558	20241218	104200	37191990	5270	5270	5270	5250	13
559	20241218	104100	37123640	5290	5290	5290	5290	5
560	20241218	104000	37097190	5270	5270	5270	5270	0
561	20241218	103900	37097190	5270	5270	5270	5250	79
562	20241218	103800	36681040	5290	5290	5290	5290	0
563	20241218	103700	36681040	5290	5280	5290	5280	9
564	20241218	103600	36633470	5290	5290	5290	5290	5
565	20241218	103500	36607020	5290	5290	5290	5290	0
566	20241218	103400	36607020	5290	5290	5290	5290	5
567	20241218	103300	36580570	5280	5280	5280	5280	0
568	20241218	103200	36580570	5280	5280	5280	5280	1
569	20241218	103100	36575290	5290	5290	5290	5290	4
570	20241218	103000	36554130	5290	5290	5290	5290	0
571	20241218	102900	36554130	5290	5290	5290	5290	5
572	20241218	102800	36527680	5290	5290	5290	5290	0
573	20241218	102700	36527680	5290	5290	5290	5290	5
574	20241218	102600	36501230	5280	5280	5280	5280	5
575	20241218	102500	36474830	5270	5270	5270	5270	0
576	20241218	102400	36474830	5270	5270	5270	5270	1
577	20241218	102300	36469560	5250	5270	5270	5250	134
578	20241218	102200	35766020	5270	5270	5270	5250	13
579	20241218	102100	35697630	5290	5290	5290	5290	6
580	20241218	102000	35665890	5290	5290	5290	5290	0
581	20241218	101900	35665890	5290	5290	5290	5290	5
582	20241218	101800	35639440	5290	5290	5290	5290	0
583	20241218	101700	35639440	5290	5290	5290	5290	10
584	20241218	101600	35586540	5290	5290	5290	5290	5
585	20241218	101500	35560090	5290	5290	5290	5290	0
586	20241218	101400	35560090	5290	5290	5290	5290	4
587	20241218	101300	35538930	5290	5290	5290	5290	0
588	20241218	101200	35538930	5290	5290	5290	5290	5
589	20241218	101100	35512480	5290	5290	5290	5290	5
590	20241218	101000	35486030	5290	5290	5290	5290	0
591	20241218	100900	35486030	5290	5290	5290	5290	5
592	20241218	100800	35459580	5290	5290	5290	5290	0
593	20241218	100700	35459580	5290	5290	5290	5290	5
594	20241218	100600	35433130	5290	5280	5290	5280	2009
595	20241218	100500	24825470	5280	5280	5280	5280	150
596	20241218	100400	24033470	5280	5280	5280	5280	5
597	20241218	100300	24007070	5280	5280	5280	5280	20
598	20241218	100200	23901470	5280	5280	5280	5280	5
599	20241218	100100	23875070	5270	5270	5270	5270	1
600	20241218	100000	23869800	5270	5270	5270	5270	0
601	20241218	095900	23869800	5270	5270	5270	5270	13
602	20241218	095800	23801290	5270	5270	5270	5250	258
603	20241218	095700	22442090	5270	5270	5270	5270	4
604	20241218	095600	22421010	5270	5270	5270	5270	5
605	20241218	095500	22394660	5270	5270	5270	5270	0
606	20241218	095400	22394660	5270	5270	5270	5270	5
607	20241218	095300	22368310	5270	5270	5270	5270	0
608	20241218	095200	22368310	5270	5270	5270	5270	5
609	20241218	095100	22341960	5270	5270	5270	5270	6
610	20241218	095000	22310340	5250	5250	5250	5250	0
611	20241218	094900	22310340	5250	5270	5270	5250	7
612	20241218	094800	22273510	5270	5270	5270	5270	0
613	20241218	094700	22273510	5270	5270	5270	5270	5
614	20241218	094600	22247160	5270	5270	5270	5270	5
615	20241218	094500	22220810	5270	5270	5270	5270	1
616	20241218	094400	22215540	5270	5270	5270	5270	5
617	20241218	094300	22189190	5270	5270	5270	5270	1
618	20241218	094200	22183920	5270	5270	5270	5270	5
619	20241218	094100	22157570	5280	5270	5280	5270	6
620	20241218	094000	22125940	5280	5280	5280	5280	0
621	20241218	093900	22125940	5280	5270	5280	5270	6
622	20241218	093800	22094270	5270	5270	5270	5270	0
623	20241218	093700	22094270	5270	5270	5270	5270	5
624	20241218	093600	22067920	5270	5270	5270	5270	5
625	20241218	093500	22041570	5270	5270	5270	5270	0
626	20241218	093400	22041570	5270	5270	5270	5270	2000
627	20241218	093300	11501570	5270	5270	5270	5270	1
628	20241218	093200	11496300	5270	5270	5270	5270	0
629	20241218	093100	11496300	5270	5270	5270	5270	1
630	20241218	093000	11491030	5260	5260	5260	5260	134
631	20241218	092900	10786190	5260	5260	5260	5260	0
632	20241218	092800	10786190	5260	5260	5260	5260	0
633	20241218	092700	10786190	5260	5260	5260	5260	0
634	20241218	092600	10786190	5260	5260	5260	5260	2
635	20241218	092500	10775670	5230	5230	5230	5230	0
636	20241218	092400	10775670	5230	5270	5270	5230	1700
637	20241218	092300	1862310	5270	5270	5270	5270	0
638	20241218	092200	1862310	5270	5270	5270	5270	0
639	20241218	092100	1862310	5270	5270	5270	5270	0
640	20241218	092000	1862310	5270	5270	5270	5270	0
641	20241218	091900	1862310	5270	5270	5270	5270	0
642	20241218	091800	1862310	5270	5270	5270	5270	0
643	20241218	091700	1862310	5270	5270	5270	5270	0
644	20241218	091600	1862310	5270	5270	5270	5270	0
645	20241218	091500	1862310	5270	5270	5270	5270	0
646	20241218	091400	1862310	5270	5270	5270	5270	0
647	20241218	091300	1862310	5270	5270	5270	5270	0
648	20241218	091200	1862310	5270	5270	5270	5270	3
649	20241218	091100	1846500	5270	5270	5270	5270	0
650	20241218	091000	1846500	5270	5270	5270	5270	0
651	20241218	090900	1846500	5270	5270	5270	5270	0
652	20241218	090800	1846500	5270	5270	5270	5270	0
653	20241218	090700	1846500	5270	5270	5270	5270	0
654	20241218	090600	1846500	5270	5270	5270	5270	0
655	20241218	090500	1846500	5270	5270	5270	5270	0
656	20241218	090400	1846500	5270	5270	5270	5270	0
657	20241218	090300	1846500	5270	5270	5270	5270	0
658	20241218	090200	1846500	5270	5270	5270	5270	0
659	20241218	090100	1846500	5270	5270	5270	5270	0
660	20241218	090000	1846500	5270	5290	5290	5270	350