KissMeData/098120/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	200900	72473640	5300	5300	5300	5300	277
3	20241218	200800	72473640	5300	5300	5300	5300	0
4	20241218	200700	72473640	5300	5300	5300	5300	0
5	20241218	200600	72473640	5300	5300	5300	5300	0
6	20241218	200500	72473640	5300	5300	5300	5300	0
7	20241218	200400	72473640	5300	5300	5300	5300	0
8	20241218	200300	72473640	5300	5300	5300	5300	0
9	20241218	200200	72473640	5300	5300	5300	5300	0
10	20241218	200100	72473640	5300	5300	5300	5300	0
11	20241218	200000	72473640	5300	5300	5300	5300	0
12	20241218	195900	72473640	5300	5300	5300	5300	0
13	20241218	195800	72473640	5300	5300	5300	5300	0
14	20241218	195700	72473640	5300	5300	5300	5300	0
15	20241218	195600	72473640	5300	5300	5300	5300	0
16	20241218	195500	72473640	5300	5300	5300	5300	0
17	20241218	195400	72473640	5300	5300	5300	5300	0
18	20241218	195300	72473640	5300	5300	5300	5300	0
19	20241218	195200	72473640	5300	5300	5300	5300	0
20	20241218	195100	72473640	5300	5300	5300	5300	0
21	20241218	195000	72473640	5300	5300	5300	5300	0
22	20241218	194900	72473640	5300	5300	5300	5300	0
23	20241218	194800	72473640	5300	5300	5300	5300	0
24	20241218	194700	72473640	5300	5300	5300	5300	0
25	20241218	194600	72473640	5300	5300	5300	5300	0
26	20241218	194500	72473640	5300	5300	5300	5300	0
27	20241218	194400	72473640	5300	5300	5300	5300	0
28	20241218	194300	72473640	5300	5300	5300	5300	0
29	20241218	194200	72473640	5300	5300	5300	5300	0
30	20241218	194100	72473640	5300	5300	5300	5300	0
31	20241218	194000	72473640	5300	5300	5300	5300	0
32	20241218	193900	72473640	5300	5300	5300	5300	277
33	20241218	193800	72473640	5300	5300	5300	5300	0
34	20241218	193700	72473640	5300	5300	5300	5300	0
35	20241218	193600	72473640	5300	5300	5300	5300	0
36	20241218	193500	72473640	5300	5300	5300	5300	0
37	20241218	193400	72473640	5300	5300	5300	5300	0
38	20241218	193300	72473640	5300	5300	5300	5300	0
39	20241218	193200	72473640	5300	5300	5300	5300	0
40	20241218	193100	72473640	5300	5300	5300	5300	0
41	20241218	193000	72473640	5300	5300	5300	5300	0
42	20241218	192900	72473640	5300	5300	5300	5300	0
43	20241218	192800	72473640	5300	5300	5300	5300	0
44	20241218	192700	72473640	5300	5300	5300	5300	0
45	20241218	192600	72473640	5300	5300	5300	5300	0
46	20241218	192500	72473640	5300	5300	5300	5300	0
47	20241218	192400	72473640	5300	5300	5300	5300	0
48	20241218	192300	72473640	5300	5300	5300	5300	0
49	20241218	192200	72473640	5300	5300	5300	5300	0
50	20241218	192100	72473640	5300	5300	5300	5300	0
51	20241218	192000	72473640	5300	5300	5300	5300	0
52	20241218	191900	72473640	5300	5300	5300	5300	0
53	20241218	191800	72473640	5300	5300	5300	5300	0
54	20241218	191700	72473640	5300	5300	5300	5300	0
55	20241218	191600	72473640	5300	5300	5300	5300	0
56	20241218	191500	72473640	5300	5300	5300	5300	0
57	20241218	191400	72473640	5300	5300	5300	5300	0
58	20241218	191300	72473640	5300	5300	5300	5300	0
59	20241218	191200	72473640	5300	5300	5300	5300	0
60	20241218	191100	72473640	5300	5300	5300	5300	0
61	20241218	191000	72473640	5300	5300	5300	5300	0
62	20241218	190900	72473640	5300	5300	5300	5300	277
63	20241218	190800	72473640	5300	5300	5300	5300	0
64	20241218	190700	72473640	5300	5300	5300	5300	0
65	20241218	190600	72473640	5300	5300	5300	5300	0
66	20241218	190500	72473640	5300	5300	5300	5300	0
67	20241218	190400	72473640	5300	5300	5300	5300	0
68	20241218	190300	72473640	5300	5300	5300	5300	0
69	20241218	190200	72473640	5300	5300	5300	5300	0
70	20241218	190100	72473640	5300	5300	5300	5300	0
71	20241218	190000	72473640	5300	5300	5300	5300	0
72	20241218	185900	72473640	5300	5300	5300	5300	0
73	20241218	185800	72473640	5300	5300	5300	5300	0
74	20241218	185700	72473640	5300	5300	5300	5300	0
75	20241218	185600	72473640	5300	5300	5300	5300	0
76	20241218	185500	72473640	5300	5300	5300	5300	0
77	20241218	185400	72473640	5300	5300	5300	5300	0
78	20241218	185300	72473640	5300	5300	5300	5300	0
79	20241218	185200	72473640	5300	5300	5300	5300	0
80	20241218	185100	72473640	5300	5300	5300	5300	0
81	20241218	185000	72473640	5300	5300	5300	5300	0
82	20241218	184900	72473640	5300	5300	5300	5300	0
83	20241218	184800	72473640	5300	5300	5300	5300	0
84	20241218	184700	72473640	5300	5300	5300	5300	0
85	20241218	184600	72473640	5300	5300	5300	5300	0
86	20241218	184500	72473640	5300	5300	5300	5300	0
87	20241218	184400	72473640	5300	5300	5300	5300	0
88	20241218	184300	72473640	5300	5300	5300	5300	0
89	20241218	184200	72473640	5300	5300	5300	5300	0
90	20241218	184100	72473640	5300	5300	5300	5300	0
91	20241218	184000	72473640	5300	5300	5300	5300	0
92	20241218	183900	72473640	5300	5300	5300	5300	277
93	20241218	183800	72473640	5300	5300	5300	5300	0
94	20241218	183700	72473640	5300	5300	5300	5300	0
95	20241218	183600	72473640	5300	5300	5300	5300	0
96	20241218	183500	72473640	5300	5300	5300	5300	0
97	20241218	183400	72473640	5300	5300	5300	5300	0
98	20241218	183300	72473640	5300	5300	5300	5300	0
99	20241218	183200	72473640	5300	5300	5300	5300	0
100	20241218	183100	72473640	5300	5300	5300	5300	0
101	20241218	183000	72473640	5300	5300	5300	5300	0
102	20241218	182900	72473640	5300	5300	5300	5300	0
103	20241218	182800	72473640	5300	5300	5300	5300	0
104	20241218	182700	72473640	5300	5300	5300	5300	0
105	20241218	182600	72473640	5300	5300	5300	5300	0
106	20241218	182500	72473640	5300	5300	5300	5300	0
107	20241218	182400	72473640	5300	5300	5300	5300	0
108	20241218	182300	72473640	5300	5300	5300	5300	0
109	20241218	182200	72473640	5300	5300	5300	5300	0
110	20241218	182100	72473640	5300	5300	5300	5300	0
111	20241218	182000	72473640	5300	5300	5300	5300	0
112	20241218	181900	72473640	5300	5300	5300	5300	0
113	20241218	181800	72473640	5300	5300	5300	5300	0
114	20241218	181700	72473640	5300	5300	5300	5300	0
115	20241218	181600	72473640	5300	5300	5300	5300	0
116	20241218	181500	72473640	5300	5300	5300	5300	0
117	20241218	181400	72473640	5300	5300	5300	5300	0
118	20241218	181300	72473640	5300	5300	5300	5300	0
119	20241218	181200	72473640	5300	5300	5300	5300	0
120	20241218	181100	72473640	5300	5300	5300	5300	0
121	20241218	181000	72473640	5300	5300	5300	5300	0
122	20241218	180900	72473640	5300	5300	5300	5300	277
123	20241218	180800	72473640	5300	5300	5300	5300	0
124	20241218	180700	72473640	5300	5300	5300	5300	0
125	20241218	180600	72473640	5300	5300	5300	5300	0
126	20241218	180500	72473640	5300	5300	5300	5300	0
127	20241218	180400	72473640	5300	5300	5300	5300	0
128	20241218	180300	72473640	5300	5300	5300	5300	0
129	20241218	180200	72473640	5300	5300	5300	5300	0
130	20241218	180100	72473640	5300	5300	5300	5300	0
131	20241218	180000	72473640	5300	5300	5300	5300	0
132	20241218	175900	72473640	5300	5300	5300	5300	0
133	20241218	175800	72473640	5300	5300	5300	5300	0
134	20241218	175700	72473640	5300	5300	5300	5300	0
135	20241218	175600	72473640	5300	5300	5300	5300	0
136	20241218	175500	72473640	5300	5300	5300	5300	0
137	20241218	175400	72473640	5300	5300	5300	5300	0
138	20241218	175300	72473640	5300	5300	5300	5300	0
139	20241218	175200	72473640	5300	5300	5300	5300	0
140	20241218	175100	72473640	5300	5300	5300	5300	0
141	20241218	175000	72473640	5300	5300	5300	5300	0
142	20241218	174900	72473640	5300	5300	5300	5300	0
143	20241218	174800	72473640	5300	5300	5300	5300	0
144	20241218	174700	72473640	5300	5300	5300	5300	0
145	20241218	174600	72473640	5300	5300	5300	5300	0
146	20241218	174500	72473640	5300	5300	5300	5300	0
147	20241218	174400	72473640	5300	5300	5300	5300	0
148	20241218	174300	72473640	5300	5300	5300	5300	0
149	20241218	174200	72473640	5300	5300	5300	5300	0
150	20241218	174100	72473640	5300	5300	5300	5300	0
151	20241218	174000	72473640	5300	5300	5300	5300	0
152	20241218	173900	72473640	5300	5300	5300	5300	277
153	20241218	173800	72473640	5300	5300	5300	5300	0
154	20241218	173700	72473640	5300	5300	5300	5300	0
155	20241218	173600	72473640	5300	5300	5300	5300	0
156	20241218	173500	72473640	5300	5300	5300	5300	0
157	20241218	173400	72473640	5300	5300	5300	5300	0
158	20241218	173300	72473640	5300	5300	5300	5300	0
159	20241218	173200	72473640	5300	5300	5300	5300	0
160	20241218	173100	72473640	5300	5300	5300	5300	0
161	20241218	173000	72473640	5300	5300	5300	5300	0
162	20241218	172900	72473640	5300	5300	5300	5300	0
163	20241218	172800	72473640	5300	5300	5300	5300	0
164	20241218	172700	72473640	5300	5300	5300	5300	0
165	20241218	172600	72473640	5300	5300	5300	5300	0
166	20241218	172500	72473640	5300	5300	5300	5300	0
167	20241218	172400	72473640	5300	5300	5300	5300	0
168	20241218	172300	72473640	5300	5300	5300	5300	0
169	20241218	172200	72473640	5300	5300	5300	5300	0
170	20241218	172100	72473640	5300	5300	5300	5300	0
171	20241218	172000	72473640	5300	5300	5300	5300	0
172	20241218	171900	72473640	5300	5300	5300	5300	0
173	20241218	171800	72473640	5300	5300	5300	5300	0
174	20241218	171700	72473640	5300	5300	5300	5300	0
175	20241218	171600	72473640	5300	5300	5300	5300	0
176	20241218	171500	72473640	5300	5300	5300	5300	0
177	20241218	171400	72473640	5300	5300	5300	5300	0
178	20241218	171300	72473640	5300	5300	5300	5300	0
179	20241218	171200	72473640	5300	5300	5300	5300	0
180	20241218	171100	72473640	5300	5300	5300	5300	0
181	20241218	171000	72473640	5300	5300	5300	5300	0
182	20241218	170900	72473640	5300	5300	5300	5300	277
183	20241218	170800	72473640	5300	5300	5300	5300	0
184	20241218	170700	72473640	5300	5300	5300	5300	0
185	20241218	170600	72473640	5300	5300	5300	5300	0
186	20241218	170500	72473640	5300	5300	5300	5300	0
187	20241218	170400	72473640	5300	5300	5300	5300	0
188	20241218	170300	72473640	5300	5300	5300	5300	0
189	20241218	170200	72473640	5300	5300	5300	5300	0
190	20241218	170100	72473640	5300	5300	5300	5300	0
191	20241218	170000	72473640	5300	5300	5300	5300	0
192	20241218	165900	72473640	5300	5300	5300	5300	0
193	20241218	165800	72473640	5300	5300	5300	5300	0
194	20241218	165700	72473640	5300	5300	5300	5300	0
195	20241218	165600	72473640	5300	5300	5300	5300	0
196	20241218	165500	72473640	5300	5300	5300	5300	0
197	20241218	165400	72473640	5300	5300	5300	5300	0
198	20241218	165300	72473640	5300	5300	5300	5300	0
199	20241218	165200	72473640	5300	5300	5300	5300	0
200	20241218	165100	72473640	5300	5300	5300	5300	0
201	20241218	165000	72473640	5300	5300	5300	5300	0
202	20241218	164900	72473640	5300	5300	5300	5300	0
203	20241218	164800	72473640	5300	5300	5300	5300	0
204	20241218	164700	72473640	5300	5300	5300	5300	0
205	20241218	164600	72473640	5300	5300	5300	5300	0
206	20241218	164500	72473640	5300	5300	5300	5300	0
207	20241218	164400	72473640	5300	5300	5300	5300	0
208	20241218	164300	72473640	5300	5300	5300	5300	0
209	20241218	164200	72473640	5300	5300	5300	5300	0
210	20241218	164100	72473640	5300	5300	5300	5300	0
211	20241218	164000	72473640	5300	5300	5300	5300	0
212	20241218	163900	72473640	5300	5300	5300	5300	277
213	20241218	163800	72473640	5300	5300	5300	5300	0
214	20241218	163700	72473640	5300	5300	5300	5300	0
215	20241218	163600	72473640	5300	5300	5300	5300	0
216	20241218	163500	72473640	5300	5300	5300	5300	0
217	20241218	163400	72473640	5300	5300	5300	5300	0
218	20241218	163300	72473640	5300	5300	5300	5300	0
219	20241218	163200	72473640	5300	5300	5300	5300	0
220	20241218	163100	72473640	5300	5300	5300	5300	0
221	20241218	163000	72473640	5300	5300	5300	5300	0
222	20241218	162900	72473640	5300	5300	5300	5300	0
223	20241218	162800	72473640	5300	5300	5300	5300	0
224	20241218	162700	72473640	5300	5300	5300	5300	0
225	20241218	162600	72473640	5300	5300	5300	5300	0
226	20241218	162500	72473640	5300	5300	5300	5300	0
227	20241218	162400	72473640	5300	5300	5300	5300	0
228	20241218	162300	72473640	5300	5300	5300	5300	0
229	20241218	162200	72473640	5300	5300	5300	5300	0
230	20241218	162100	72473640	5300	5300	5300	5300	0
231	20241218	162000	72473640	5300	5300	5300	5300	0
232	20241218	161900	72473640	5300	5300	5300	5300	0
233	20241218	161800	72473640	5300	5300	5300	5300	0
234	20241218	161700	72473640	5300	5300	5300	5300	0
235	20241218	161600	72473640	5300	5300	5300	5300	0
236	20241218	161500	72473640	5300	5300	5300	5300	0
237	20241218	161400	72473640	5300	5300	5300	5300	0
238	20241218	161300	72473640	5300	5300	5300	5300	0
239	20241218	161200	72473640	5300	5300	5300	5300	0
240	20241218	161100	72473640	5300	5300	5300	5300	0
241	20241218	161000	72473640	5300	5300	5300	5300	0
242	20241218	160900	72473640	5300	5300	5300	5300	277
243	20241218	160800	72473640	5300	5300	5300	5300	0
244	20241218	160700	72473640	5300	5300	5300	5300	0
245	20241218	160600	72473640	5300	5300	5300	5300	0
246	20241218	160500	72473640	5300	5300	5300	5300	0
247	20241218	160400	72473640	5300	5300	5300	5300	0
248	20241218	160300	72473640	5300	5300	5300	5300	0
249	20241218	160200	72473640	5300	5300	5300	5300	0
250	20241218	160100	72473640	5300	5300	5300	5300	0
251	20241218	160000	72473640	5300	5300	5300	5300	0
252	20241218	155900	72473640	5300	5300	5300	5300	0
253	20241218	155800	72473640	5300	5300	5300	5300	0
254	20241218	155700	72473640	5300	5300	5300	5300	0
255	20241218	155600	72473640	5300	5300	5300	5300	0
256	20241218	155500	72473640	5300	5300	5300	5300	0
257	20241218	155400	72473640	5300	5300	5300	5300	0
258	20241218	155300	72473640	5300	5300	5300	5300	0
259	20241218	155200	72473640	5300	5300	5300	5300	0
260	20241218	155100	72473640	5300	5300	5300	5300	0
261	20241218	155000	72473640	5300	5300	5300	5300	0
262	20241218	154900	72473640	5300	5300	5300	5300	0
263	20241218	154800	72473640	5300	5300	5300	5300	0
264	20241218	154700	72473640	5300	5300	5300	5300	0
265	20241218	154600	72473640	5300	5300	5300	5300	0
266	20241218	154500	72473640	5300	5300	5300	5300	0
267	20241218	154400	72473640	5300	5300	5300	5300	0
268	20241218	154300	72473640	5300	5300	5300	5300	0
269	20241218	154200	72473640	5300	5300	5300	5300	0
270	20241218	154100	72473640	5300	5300	5300	5300	0
271	20241218	154000	72473640	5300	5300	5300	5300	0
272	20241218	153900	72473640	5300	5300	5300	5300	277
273	20241218	153800	72473640	5300	5300	5300	5300	0
274	20241218	153700	72473640	5300	5300	5300	5300	0
275	20241218	153600	72473640	5300	5300	5300	5300	0
276	20241218	153500	72473640	5300	5300	5300	5300	0
277	20241218	153400	72473640	5300	5300	5300	5300	0
278	20241218	153300	72473640	5300	5300	5300	5300	0
279	20241218	153200	72473640	5300	5300	5300	5300	0
280	20241218	153100	72473640	5300	5300	5300	5300	0
281	20241218	153000	72473640	5300	5300	5300	5300	277
282	20241218	152900	71005540	5290	5290	5290	5290	0
283	20241218	152800	71005540	5290	5290	5290	5290	0
284	20241218	152700	71005540	5290	5290	5290	5290	0
285	20241218	152600	71005540	5290	5290	5290	5290	0
286	20241218	152500	71005540	5290	5290	5290	5290	0
287	20241218	152400	71005540	5290	5290	5290	5290	0
288	20241218	152300	71005540	5290	5290	5290	5290	0
289	20241218	152200	71005540	5290	5290	5290	5290	0
290	20241218	152100	71005540	5290	5290	5290	5290	0
291	20241218	152000	71005540	5290	5290	5290	5290	0
292	20241218	151900	71005540	5290	5290	5290	5290	3
293	20241218	151800	70989670	5290	5280	5290	5280	11
294	20241218	151700	70931570	5290	5290	5290	5290	0
295	20241218	151600	70931570	5290	5290	5290	5290	0
296	20241218	151500	70931570	5290	5290	5290	5290	0
297	20241218	151400	70931570	5290	5290	5290	5280	14
298	20241218	151300	70857520	5290	5290	5290	5290	1
299	20241218	151200	70852230	5300	5300	5300	5300	0
300	20241218	151100	70852230	5300	5300	5300	5300	0
301	20241218	151000	70852230	5300	5300	5300	5300	0
302	20241218	150900	70852230	5300	5300	5300	5300	0
303	20241218	150800	70852230	5300	5300	5300	5300	0
304	20241218	150700	70852230	5300	5300	5300	5300	0
305	20241218	150600	70852230	5300	5300	5300	5300	0
306	20241218	150500	70852230	5300	5300	5300	5300	0
307	20241218	150400	70852230	5300	5300	5300	5300	0
308	20241218	150300	70852230	5300	5300	5300	5300	0
309	20241218	150200	70852230	5300	5300	5300	5300	0
310	20241218	150100	70852230	5300	5300	5300	5300	0
311	20241218	150000	70852230	5300	5260	5300	5260	764
312	20241218	145900	66833430	5290	5290	5290	5290	40
313	20241218	145800	66621830	5270	5270	5270	5270	0
314	20241218	145700	66621830	5270	5270	5270	5270	0
315	20241218	145600	66621830	5270	5270	5270	5270	0
316	20241218	145500	66621830	5270	5270	5270	5270	0
317	20241218	145400	66621830	5270	5270	5270	5270	0
318	20241218	145300	66621830	5270	5270	5270	5270	0
319	20241218	145200	66621830	5270	5270	5270	5270	0
320	20241218	145100	66621830	5270	5270	5270	5270	97
321	20241218	145000	66110640	5300	5300	5300	5300	2
322	20241218	144900	66100040	5290	5290	5290	5290	191
323	20241218	144800	65089650	5270	5270	5270	5270	0
324	20241218	144700	65089650	5270	5270	5270	5270	0
325	20241218	144600	65089650	5270	5270	5270	5270	100
326	20241218	144500	64562650	5290	5290	5290	5290	0
327	20241218	144400	64562650	5290	5290	5290	5290	0
328	20241218	144300	64562650	5290	5290	5290	5290	1
329	20241218	144200	64557360	5290	5290	5290	5290	0
330	20241218	144100	64557360	5290	5290	5290	5290	0
331	20241218	144000	64557360	5290	5290	5290	5290	0
332	20241218	143900	64557360	5290	5290	5290	5290	0
333	20241218	143800	64557360	5290	5290	5290	5290	0
334	20241218	143700	64557360	5290	5290	5290	5290	0
335	20241218	143600	64557360	5290	5290	5290	5290	0
336	20241218	143500	64557360	5290	5290	5290	5290	0
337	20241218	143400	64557360	5290	5290	5290	5290	0
338	20241218	143300	64557360	5290	5290	5290	5290	0
339	20241218	143200	64557360	5290	5290	5290	5290	0
340	20241218	143100	64557360	5290	5290	5290	5290	0
341	20241218	143000	64557360	5290	5290	5290	5290	0
342	20241218	142900	64557360	5290	5290	5290	5290	0
343	20241218	142800	64557360	5290	5290	5290	5290	0
344	20241218	142700	64557360	5290	5290	5290	5290	1
345	20241218	142600	64552070	5290	5290	5290	5290	0
346	20241218	142500	64552070	5290	5290	5290	5290	0
347	20241218	142400	64552070	5290	5290	5290	5290	0
348	20241218	142300	64552070	5290	5290	5290	5290	0
349	20241218	142200	64552070	5290	5290	5290	5290	0
350	20241218	142100	64552070	5290	5290	5290	5290	0
351	20241218	142000	64552070	5290	5290	5290	5290	0
352	20241218	141900	64552070	5290	5290	5290	5290	2
353	20241218	141800	64541490	5300	5300	5300	5300	7
354	20241218	141700	64504390	5300	5300	5300	5300	0
355	20241218	141600	64504390	5300	5300	5300	5300	0
356	20241218	141500	64504390	5300	5300	5300	5300	0
357	20241218	141400	64504390	5300	5300	5300	5300	0
358	20241218	141300	64504390	5300	5300	5300	5300	0
359	20241218	141200	64504390	5300	5300	5300	5300	0
360	20241218	141100	64504390	5300	5300	5300	5300	0
361	20241218	141000	64504390	5300	5300	5300	5300	0
362	20241218	140900	64504390	5300	5300	5300	5300	1
363	20241218	140800	64499090	5300	5300	5300	5300	1
364	20241218	140700	64493790	5300	5300	5300	5300	0
365	20241218	140600	64493790	5300	5290	5300	5290	3
366	20241218	140500	64477900	5290	5290	5290	5290	1
367	20241218	140400	64472610	5300	5300	5300	5300	0
368	20241218	140300	64472610	5300	5300	5300	5300	10
369	20241218	140200	64419610	5300	5260	5300	5260	821
370	20241218	140100	60085470	5220	5220	5220	5220	0
371	20241218	140000	60085470	5220	5220	5220	5220	35
372	20241218	135900	59902770	5270	5270	5270	5270	0
373	20241218	135800	59902770	5270	5270	5270	5270	0
374	20241218	135700	59902770	5270	5270	5270	5270	93
375	20241218	135600	59412660	5270	5270	5270	5270	0
376	20241218	135500	59412660	5270	5270	5270	5270	0
377	20241218	135400	59412660	5270	5270	5270	5270	0
378	20241218	135300	59412660	5270	5270	5270	5270	0
379	20241218	135200	59412660	5270	5270	5270	5270	0
380	20241218	135100	59412660	5270	5270	5270	5270	0
381	20241218	135000	59412660	5270	5270	5270	5270	0
382	20241218	134900	59412660	5270	5270	5270	5270	0
383	20241218	134800	59412660	5270	5270	5270	5270	0
384	20241218	134700	59412660	5270	5270	5270	5270	0
385	20241218	134600	59412660	5270	5270	5270	5270	0
386	20241218	134500	59412660	5270	5270	5270	5270	10
387	20241218	134400	59359960	5270	5270	5270	5270	0
388	20241218	134300	59359960	5270	5270	5270	5270	0
389	20241218	134200	59359960	5270	5270	5270	5270	0
390	20241218	134100	59359960	5270	5230	5270	5230	23
391	20241218	134000	59239430	5270	5270	5270	5270	0
392	20241218	133900	59239430	5270	5270	5270	5270	0
393	20241218	133800	59239430	5270	5270	5270	5270	0
394	20241218	133700	59239430	5270	5270	5270	5270	0
395	20241218	133600	59239430	5270	5270	5270	5270	0
396	20241218	133500	59239430	5270	5270	5270	5270	0
397	20241218	133400	59239430	5270	5270	5270	5270	1
398	20241218	133300	59234160	5230	5230	5230	5230	0
399	20241218	133200	59234160	5230	5230	5230	5230	0
400	20241218	133100	59234160	5230	5230	5230	5230	0
401	20241218	133000	59234160	5230	5230	5230	5230	0
402	20241218	132900	59234160	5230	5230	5230	5230	0
403	20241218	132800	59234160	5230	5230	5230	5230	1
404	20241218	132700	59228930	5270	5270	5270	5270	0
405	20241218	132600	59228930	5270	5270	5270	5270	0
406	20241218	132500	59228930	5270	5270	5270	5270	0
407	20241218	132400	59228930	5270	5270	5270	5270	0
408	20241218	132300	59228930	5270	5270	5270	5270	0
409	20241218	132200	59228930	5270	5270	5270	5270	0
410	20241218	132100	59228930	5270	5270	5270	5270	0
411	20241218	132000	59228930	5270	5270	5270	5270	0
412	20241218	131900	59228930	5270	5270	5270	5270	0
413	20241218	131800	59228930	5270	5270	5270	5270	0
414	20241218	131700	59228930	5270	5260	5270	5260	71
415	20241218	131600	58854810	5270	5270	5270	5270	0
416	20241218	131500	58854810	5270	5270	5270	5270	0
417	20241218	131400	58854810	5270	5270	5270	5270	0
418	20241218	131300	58854810	5270	5270	5270	5270	0
419	20241218	131200	58854810	5270	5270	5270	5270	0
420	20241218	131100	58854810	5270	5270	5270	5270	0
421	20241218	131000	58854810	5270	5270	5270	5270	0
422	20241218	130900	58854810	5270	5270	5270	5270	0
423	20241218	130800	58854810	5270	5270	5270	5270	0
424	20241218	130700	58854810	5270	5270	5270	5270	0
425	20241218	130600	58854810	5270	5270	5270	5270	0
426	20241218	130500	58854810	5270	5270	5270	5270	0
427	20241218	130400	58854810	5270	5270	5270	5270	0
428	20241218	130300	58854810	5270	5270	5270	5270	0
429	20241218	130200	58854810	5270	5270	5270	5270	0
430	20241218	130100	58854810	5270	5250	5270	5250	11
431	20241218	130000	58797010	5250	5240	5250	5240	390
432	20241218	125900	56751100	5240	5240	5240	5240	0
433	20241218	125800	56751100	5240	5240	5240	5240	0
434	20241218	125700	56751100	5240	5240	5240	5240	0
435	20241218	125600	56751100	5240	5240	5240	5240	0
436	20241218	125500	56751100	5240	5240	5240	5240	0
437	20241218	125400	56751100	5240	5240	5240	5240	0
438	20241218	125300	56751100	5240	5240	5240	5240	0
439	20241218	125200	56751100	5240	5240	5240	5240	0
440	20241218	125100	56751100	5240	5240	5240	5240	0
441	20241218	125000	56751100	5240	5240	5240	5240	0
442	20241218	124900	56751100	5240	5240	5240	5240	0
443	20241218	124800	56751100	5240	5240	5240	5240	0
444	20241218	124700	56751100	5240	5240	5240	5240	17
445	20241218	124600	56662020	5200	5200	5200	5200	0
446	20241218	124500	56662020	5200	5200	5200	5200	0
447	20241218	124400	56662020	5200	5200	5200	5200	0
448	20241218	124300	56662020	5200	5200	5200	5200	0
449	20241218	124200	56662020	5200	5200	5200	5200	36
450	20241218	124100	56474820	5210	5210	5210	5210	0
451	20241218	124000	56474820	5210	5210	5210	5210	100
452	20241218	123900	55953820	5210	5210	5210	5210	308
453	20241218	123800	54349140	5240	5240	5240	5240	1
454	20241218	123700	54343900	5240	5240	5240	5240	0
455	20241218	123600	54343900	5240	5240	5240	5240	0
456	20241218	123500	54343900	5240	5240	5240	5240	0
457	20241218	123400	54343900	5240	5240	5240	5240	0
458	20241218	123300	54343900	5240	5240	5240	5240	0
459	20241218	123200	54343900	5240	5240	5240	5240	0
460	20241218	123100	54343900	5240	5240	5240	5240	3
461	20241218	123000	54328180	5240	5240	5240	5240	0
462	20241218	122900	54328180	5240	5240	5240	5240	1
463	20241218	122800	54322940	5210	5210	5210	5210	0
464	20241218	122700	54322940	5210	5210	5210	5210	70
465	20241218	122600	53958240	5240	5240	5240	5240	0
466	20241218	122500	53958240	5240	5240	5240	5240	0
467	20241218	122400	53958240	5240	5240	5240	5240	0
468	20241218	122300	53958240	5240	5240	5240	5240	0
469	20241218	122200	53958240	5240	5240	5240	5240	0
470	20241218	122100	53958240	5240	5240	5240	5240	0
471	20241218	122000	53958240	5240	5240	5240	5240	0
472	20241218	121900	53958240	5240	5240	5240	5240	0
473	20241218	121800	53958240	5240	5240	5240	5240	0
474	20241218	121700	53958240	5240	5240	5240	5240	0
475	20241218	121600	53958240	5240	5240	5240	5240	0
476	20241218	121500	53958240	5240	5240	5240	5240	0
477	20241218	121400	53958240	5240	5240	5240	5240	0
478	20241218	121300	53958240	5240	5240	5240	5240	0
479	20241218	121200	53958240	5240	5240	5240	5240	0
480	20241218	121100	53958240	5240	5240	5240	5240	0
481	20241218	121000	53958240	5240	5240	5240	5240	0
482	20241218	120900	53958240	5240	5240	5240	5240	0
483	20241218	120800	53958240	5240	5240	5240	5240	0
484	20241218	120700	53958240	5240	5240	5240	5240	0
485	20241218	120600	53958240	5240	5240	5240	5240	0
486	20241218	120500	53958240	5240	5240	5240	5240	0
487	20241218	120400	53958240	5240	5240	5240	5240	0
488	20241218	120300	53958240	5240	5240	5240	5240	0
489	20241218	120200	53958240	5240	5240	5240	5240	0
490	20241218	120100	53958240	5240	5240	5240	5240	0
491	20241218	120000	53958240	5240	5240	5240	5240	0
492	20241218	115900	53958240	5240	5240	5240	5240	0
493	20241218	115800	53958240	5240	5240	5240	5240	0
494	20241218	115700	53958240	5240	5230	5240	5230	430
495	20241218	115600	51708340	5230	5230	5230	5230	0
496	20241218	115500	51708340	5230	5230	5230	5230	0
497	20241218	115400	51708340	5230	5230	5230	5230	2
498	20241218	115300	51697880	5180	5200	5230	5180	255
499	20241218	115200	50376790	5190	5190	5190	5190	252
500	20241218	115100	49068910	5150	5190	5190	5150	114
501	20241218	115000	48480770	5160	5170	5170	5160	1000
502	20241218	114900	43317450	5170	5170	5170	5170	0
503	20241218	114800	43317450	5170	5180	5180	5170	1500
504	20241218	114700	35557460	5220	5220	5220	5220	0
505	20241218	114600	35557460	5220	5200	5220	5190	610
506	20241218	114500	32390470	5200	5210	5210	5200	121
507	20241218	114400	31760620	5250	5250	5250	5250	0
508	20241218	114300	31760620	5250	5250	5250	5250	0
509	20241218	114200	31760620	5250	5250	5250	5250	0
510	20241218	114100	31760620	5250	5250	5250	5250	0
511	20241218	114000	31760620	5250	5250	5250	5250	0
512	20241218	113900	31760620	5250	5250	5250	5250	0
513	20241218	113800	31760620	5250	5250	5250	5250	0
514	20241218	113700	31760620	5250	5250	5250	5250	0
515	20241218	113600	31760620	5250	5250	5250	5250	0
516	20241218	113500	31760620	5250	5210	5250	5210	3
517	20241218	113400	31744910	5250	5250	5250	5250	0
518	20241218	113300	31744910	5250	5250	5250	5250	0
519	20241218	113200	31744910	5250	5250	5250	5250	0
520	20241218	113100	31744910	5250	5250	5250	5250	0
521	20241218	113000	31744910	5250	5250	5250	5250	0
522	20241218	112900	31744910	5250	5250	5250	5250	0
523	20241218	112800	31744910	5250	5250	5250	5250	0
524	20241218	112700	31744910	5250	5250	5250	5250	0
525	20241218	112600	31744910	5250	5250	5250	5250	0
526	20241218	112500	31744910	5250	5250	5250	5250	1
527	20241218	112400	31739660	5250	5250	5250	5250	0
528	20241218	112300	31739660	5250	5250	5250	5250	0
529	20241218	112200	31739660	5250	5250	5250	5250	0
530	20241218	112100	31739660	5250	5250	5250	5250	0
531	20241218	112000	31739660	5250	5250	5250	5250	1
532	20241218	111900	31734410	5220	5220	5220	5220	0
533	20241218	111800	31734410	5220	5220	5220	5220	0
534	20241218	111700	31734410	5220	5220	5220	5220	0
535	20241218	111600	31734410	5220	5220	5220	5220	0
536	20241218	111500	31734410	5220	5220	5220	5220	0
537	20241218	111400	31734410	5220	5220	5220	5220	0
538	20241218	111300	31734410	5220	5220	5220	5220	51
539	20241218	111200	31468190	5270	5270	5270	5270	0
540	20241218	111100	31468190	5270	5270	5270	5270	0
541	20241218	111000	31468190	5270	5270	5270	5270	0
542	20241218	110900	31468190	5270	5270	5270	5270	0
543	20241218	110800	31468190	5270	5270	5270	5270	0
544	20241218	110700	31468190	5270	5270	5270	5270	0
545	20241218	110600	31468190	5270	5270	5270	5270	0
546	20241218	110500	31468190	5270	5270	5270	5270	0
547	20241218	110400	31468190	5270	5270	5270	5270	0
548	20241218	110300	31468190	5270	5270	5270	5270	0
549	20241218	110200	31468190	5270	5270	5270	5270	0
550	20241218	110100	31468190	5270	5270	5270	5270	0
551	20241218	110000	31468190	5270	5270	5270	5270	0
552	20241218	105900	31468190	5270	5270	5270	5270	0
553	20241218	105800	31468190	5270	5270	5270	5270	0
554	20241218	105700	31468190	5270	5270	5270	5270	0
555	20241218	105600	31468190	5270	5270	5270	5270	0
556	20241218	105500	31468190	5270	5260	5270	5260	4
557	20241218	105400	31447130	5270	5270	5270	5270	0
558	20241218	105300	31447130	5270	5270	5270	5270	0
559	20241218	105200	31447130	5270	5270	5270	5270	0
560	20241218	105100	31447130	5270	5270	5270	5270	0
561	20241218	105000	31447130	5270	5270	5270	5270	100
562	20241218	104900	30920130	5270	5270	5270	5270	0
563	20241218	104800	30920130	5270	5270	5270	5270	0
564	20241218	104700	30920130	5270	5270	5270	5270	0
565	20241218	104600	30920130	5270	5270	5270	5270	0
566	20241218	104500	30920130	5270	5230	5270	5230	50
567	20241218	104400	30658430	5280	5280	5280	5280	3
568	20241218	104300	30642590	5230	5230	5230	5230	1
569	20241218	104200	30637360	5280	5280	5280	5280	1
570	20241218	104100	30632080	5280	5280	5280	5280	0
571	20241218	104000	30632080	5280	5280	5280	5280	0
572	20241218	103900	30632080	5280	5280	5280	5280	0
573	20241218	103800	30632080	5280	5280	5280	5280	0
574	20241218	103700	30632080	5280	5280	5280	5280	0
575	20241218	103600	30632080	5280	5280	5280	5280	0
576	20241218	103500	30632080	5280	5280	5280	5280	0
577	20241218	103400	30632080	5280	5280	5280	5280	0
578	20241218	103300	30632080	5280	5280	5280	5280	0
579	20241218	103200	30632080	5280	5260	5280	5260	310
580	20241218	103100	28998010	5260	5260	5260	5260	0
581	20241218	103000	28998010	5260	5260	5260	5260	1
582	20241218	102900	28992750	5230	5230	5230	5230	15
583	20241218	102800	28914300	5270	5270	5270	5270	0
584	20241218	102700	28914300	5270	5270	5270	5270	0
585	20241218	102600	28914300	5270	5270	5270	5270	0
586	20241218	102500	28914300	5270	5270	5270	5270	0
587	20241218	102400	28914300	5270	5270	5270	5270	0
588	20241218	102300	28914300	5270	5270	5270	5270	0
589	20241218	102200	28914300	5270	5270	5270	5270	0
590	20241218	102100	28914300	5270	5270	5270	5270	0
591	20241218	102000	28914300	5270	5270	5270	5270	0
592	20241218	101900	28914300	5270	5270	5270	5270	5
593	20241218	101800	28887950	5280	5280	5280	5280	0
594	20241218	101700	28887950	5280	5280	5280	5280	0
595	20241218	101600	28887950	5280	5280	5280	5280	0
596	20241218	101500	28887950	5280	5280	5280	5280	0
597	20241218	101400	28887950	5280	5240	5280	5200	213
598	20241218	101300	27774890	5230	5240	5240	5230	316
599	20241218	101200	26119360	5240	5240	5240	5240	381
600	20241218	101100	24122920	5280	5280	5280	5280	0
601	20241218	101000	24122920	5280	5280	5280	5280	0
602	20241218	100900	24122920	5280	5280	5280	5280	0
603	20241218	100800	24122920	5280	5280	5280	5280	0
604	20241218	100700	24122920	5280	5280	5280	5280	0
605	20241218	100600	24122920	5280	5280	5280	5280	0
606	20241218	100500	24122920	5280	5280	5280	5280	0
607	20241218	100400	24122920	5280	5280	5280	5280	0
608	20241218	100300	24122920	5280	5270	5280	5270	65
609	20241218	100200	23780210	5270	5260	5270	5260	202
610	20241218	100100	22717670	5260	5220	5260	5220	5
611	20241218	100000	22691490	5260	5260	5260	5260	0
612	20241218	095900	22691490	5260	5260	5260	5260	0
613	20241218	095800	22691490	5260	5260	5260	5260	0
614	20241218	095700	22691490	5260	5260	5260	5260	0
615	20241218	095600	22691490	5260	5260	5260	5260	0
616	20241218	095500	22691490	5260	5260	5260	5260	0
617	20241218	095400	22691490	5260	5260	5260	5260	0
618	20241218	095300	22691490	5260	5250	5260	5250	20
619	20241218	095200	22586420	5220	5220	5220	5220	0
620	20241218	095100	22586420	5220	5230	5230	5220	2084
621	20241218	095000	11707280	5260	5260	5260	5260	0
622	20241218	094900	11707280	5260	5260	5260	5260	0
623	20241218	094800	11707280	5260	5250	5260	5240	40
624	20241218	094700	11497560	5260	5260	5260	5260	33
625	20241218	094600	11323980	5260	5260	5260	5260	15
626	20241218	094500	11245080	5260	5260	5260	5260	10
627	20241218	094400	11192480	5280	5280	5280	5280	1
628	20241218	094300	11187200	5290	5290	5290	5290	0
629	20241218	094200	11187200	5290	5280	5290	5250	35
630	20241218	094100	11002550	5280	5270	5280	5270	387
631	20241218	094000	8962620	5270	5270	5270	5270	0
632	20241218	093900	8962620	5270	5270	5270	5270	0
633	20241218	093800	8962620	5270	5270	5270	5270	0
634	20241218	093700	8962620	5270	5260	5270	5260	13
635	20241218	093600	8894170	5270	5270	5270	5270	0
636	20241218	093500	8894170	5270	5260	5270	5260	83
637	20241218	093400	8457500	5260	5260	5260	5260	126
638	20241218	093300	7794740	5260	5270	5270	5260	125
639	20241218	093200	7137190	5270	5270	5270	5270	0
640	20241218	093100	7137190	5270	5270	5270	5270	0
641	20241218	093000	7137190	5270	5270	5270	5270	0
642	20241218	092900	7137190	5270	5270	5270	5270	5
643	20241218	092800	7110840	5260	5260	5260	5260	0
644	20241218	092700	7110840	5260	5260	5260	5260	1
645	20241218	092600	7105580	5270	5270	5270	5270	1
646	20241218	092500	7100310	5260	5260	5260	5260	23
647	20241218	092400	6979330	5250	5250	5250	5250	31
648	20241218	092300	6816580	5250	5250	5250	5250	0
649	20241218	092200	6816580	5250	5250	5250	5250	5
650	20241218	092100	6790330	5230	5230	5230	5230	1
651	20241218	092000	6785100	5250	5230	5250	5230	10
652	20241218	091900	6732780	5230	5230	5230	5230	27
653	20241218	091800	6591570	5230	5230	5230	5230	76
654	20241218	091700	6194090	5250	5250	5250	5250	1
655	20241218	091600	6188840	5250	5240	5250	5240	62
656	20241218	091500	5863460	5240	5240	5240	5240	400
657	20241218	091400	3767460	5240	5220	5240	5220	43
658	20241218	091300	3542940	5240	5240	5240	5240	77
659	20241218	091200	3139460	5240	5220	5240	5220	101
660	20241218	091100	2612220	5240	5240	5240	5240	0
661	20241218	091000	2612220	5240	5230	5240	5220	33
662	20241218	090900	2439600	5230	5240	5240	5230	29
663	20241218	090800	2287670	5240	5220	5240	5220	80
664	20241218	090700	1869820	5250	5250	5250	5250	0
665	20241218	090600	1869820	5250	5210	5250	5210	25
666	20241218	090500	1739340	5210	5180	5210	5160	110
667	20241218	090400	1169250	5180	5180	5180	5180	34
668	20241218	090300	993130	5170	5170	5170	5170	94
669	20241218	090200	507150	5160	5170	5170	5160	37
670	20241218	090100	316030	5170	5170	5170	5170	10
671	20241218	090000	264330	5170	5170	5170	5170	40