KissMeData/224060/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	204700	88694075	4495	4495	4495	4495	499
3	20241218	204600	88694075	4495	4495	4495	4495	0
4	20241218	204500	88694075	4495	4495	4495	4495	0
5	20241218	204400	88694075	4495	4495	4495	4495	0
6	20241218	204300	88694075	4495	4495	4495	4495	0
7	20241218	204200	88694075	4495	4495	4495	4495	0
8	20241218	204100	88694075	4495	4495	4495	4495	0
9	20241218	204000	88694075	4495	4495	4495	4495	0
10	20241218	203900	88694075	4495	4495	4495	4495	0
11	20241218	203800	88694075	4495	4495	4495	4495	0
12	20241218	203700	88694075	4495	4495	4495	4495	0
13	20241218	203600	88694075	4495	4495	4495	4495	0
14	20241218	203500	88694075	4495	4495	4495	4495	0
15	20241218	203400	88694075	4495	4495	4495	4495	0
16	20241218	203300	88694075	4495	4495	4495	4495	0
17	20241218	203200	88694075	4495	4495	4495	4495	0
18	20241218	203100	88694075	4495	4495	4495	4495	0
19	20241218	203000	88694075	4495	4495	4495	4495	0
20	20241218	202900	88694075	4495	4495	4495	4495	0
21	20241218	202800	88694075	4495	4495	4495	4495	0
22	20241218	202700	88694075	4495	4495	4495	4495	0
23	20241218	202600	88694075	4495	4495	4495	4495	0
24	20241218	202500	88694075	4495	4495	4495	4495	0
25	20241218	202400	88694075	4495	4495	4495	4495	0
26	20241218	202300	88694075	4495	4495	4495	4495	0
27	20241218	202200	88694075	4495	4495	4495	4495	0
28	20241218	202100	88694075	4495	4495	4495	4495	0
29	20241218	202000	88694075	4495	4495	4495	4495	0
30	20241218	201900	88694075	4495	4495	4495	4495	0
31	20241218	201800	88694075	4495	4495	4495	4495	0
32	20241218	201700	88694075	4495	4495	4495	4495	499
33	20241218	201600	88694075	4495	4495	4495	4495	0
34	20241218	201500	88694075	4495	4495	4495	4495	0
35	20241218	201400	88694075	4495	4495	4495	4495	0
36	20241218	201300	88694075	4495	4495	4495	4495	0
37	20241218	201200	88694075	4495	4495	4495	4495	0
38	20241218	201100	88694075	4495	4495	4495	4495	0
39	20241218	201000	88694075	4495	4495	4495	4495	0
40	20241218	200900	88694075	4495	4495	4495	4495	0
41	20241218	200800	88694075	4495	4495	4495	4495	0
42	20241218	200700	88694075	4495	4495	4495	4495	0
43	20241218	200600	88694075	4495	4495	4495	4495	0
44	20241218	200500	88694075	4495	4495	4495	4495	0
45	20241218	200400	88694075	4495	4495	4495	4495	0
46	20241218	200300	88694075	4495	4495	4495	4495	0
47	20241218	200200	88694075	4495	4495	4495	4495	0
48	20241218	200100	88694075	4495	4495	4495	4495	0
49	20241218	200000	88694075	4495	4495	4495	4495	0
50	20241218	195900	88694075	4495	4495	4495	4495	0
51	20241218	195800	88694075	4495	4495	4495	4495	0
52	20241218	195700	88694075	4495	4495	4495	4495	0
53	20241218	195600	88694075	4495	4495	4495	4495	0
54	20241218	195500	88694075	4495	4495	4495	4495	0
55	20241218	195400	88694075	4495	4495	4495	4495	0
56	20241218	195300	88694075	4495	4495	4495	4495	0
57	20241218	195200	88694075	4495	4495	4495	4495	0
58	20241218	195100	88694075	4495	4495	4495	4495	0
59	20241218	195000	88694075	4495	4495	4495	4495	0
60	20241218	194900	88694075	4495	4495	4495	4495	0
61	20241218	194800	88694075	4495	4495	4495	4495	0
62	20241218	194700	88694075	4495	4495	4495	4495	499
63	20241218	194600	88694075	4495	4495	4495	4495	0
64	20241218	194500	88694075	4495	4495	4495	4495	0
65	20241218	194400	88694075	4495	4495	4495	4495	0
66	20241218	194300	88694075	4495	4495	4495	4495	0
67	20241218	194200	88694075	4495	4495	4495	4495	0
68	20241218	194100	88694075	4495	4495	4495	4495	0
69	20241218	194000	88694075	4495	4495	4495	4495	0
70	20241218	193900	88694075	4495	4495	4495	4495	0
71	20241218	193800	88694075	4495	4495	4495	4495	0
72	20241218	193700	88694075	4495	4495	4495	4495	0
73	20241218	193600	88694075	4495	4495	4495	4495	0
74	20241218	193500	88694075	4495	4495	4495	4495	0
75	20241218	193400	88694075	4495	4495	4495	4495	0
76	20241218	193300	88694075	4495	4495	4495	4495	0
77	20241218	193200	88694075	4495	4495	4495	4495	0
78	20241218	193100	88694075	4495	4495	4495	4495	0
79	20241218	193000	88694075	4495	4495	4495	4495	0
80	20241218	192900	88694075	4495	4495	4495	4495	0
81	20241218	192800	88694075	4495	4495	4495	4495	0
82	20241218	192700	88694075	4495	4495	4495	4495	0
83	20241218	192600	88694075	4495	4495	4495	4495	0
84	20241218	192500	88694075	4495	4495	4495	4495	0
85	20241218	192400	88694075	4495	4495	4495	4495	0
86	20241218	192300	88694075	4495	4495	4495	4495	0
87	20241218	192200	88694075	4495	4495	4495	4495	0
88	20241218	192100	88694075	4495	4495	4495	4495	0
89	20241218	192000	88694075	4495	4495	4495	4495	0
90	20241218	191900	88694075	4495	4495	4495	4495	0
91	20241218	191800	88694075	4495	4495	4495	4495	0
92	20241218	191700	88694075	4495	4495	4495	4495	499
93	20241218	191600	88694075	4495	4495	4495	4495	0
94	20241218	191500	88694075	4495	4495	4495	4495	0
95	20241218	191400	88694075	4495	4495	4495	4495	0
96	20241218	191300	88694075	4495	4495	4495	4495	0
97	20241218	191200	88694075	4495	4495	4495	4495	0
98	20241218	191100	88694075	4495	4495	4495	4495	0
99	20241218	191000	88694075	4495	4495	4495	4495	0
100	20241218	190900	88694075	4495	4495	4495	4495	0
101	20241218	190800	88694075	4495	4495	4495	4495	0
102	20241218	190700	88694075	4495	4495	4495	4495	0
103	20241218	190600	88694075	4495	4495	4495	4495	0
104	20241218	190500	88694075	4495	4495	4495	4495	0
105	20241218	190400	88694075	4495	4495	4495	4495	0
106	20241218	190300	88694075	4495	4495	4495	4495	0
107	20241218	190200	88694075	4495	4495	4495	4495	0
108	20241218	190100	88694075	4495	4495	4495	4495	0
109	20241218	190000	88694075	4495	4495	4495	4495	0
110	20241218	185900	88694075	4495	4495	4495	4495	0
111	20241218	185800	88694075	4495	4495	4495	4495	0
112	20241218	185700	88694075	4495	4495	4495	4495	0
113	20241218	185600	88694075	4495	4495	4495	4495	0
114	20241218	185500	88694075	4495	4495	4495	4495	0
115	20241218	185400	88694075	4495	4495	4495	4495	0
116	20241218	185300	88694075	4495	4495	4495	4495	0
117	20241218	185200	88694075	4495	4495	4495	4495	0
118	20241218	185100	88694075	4495	4495	4495	4495	0
119	20241218	185000	88694075	4495	4495	4495	4495	0
120	20241218	184900	88694075	4495	4495	4495	4495	0
121	20241218	184800	88694075	4495	4495	4495	4495	0
122	20241218	184700	88694075	4495	4495	4495	4495	499
123	20241218	184600	88694075	4495	4495	4495	4495	0
124	20241218	184500	88694075	4495	4495	4495	4495	0
125	20241218	184400	88694075	4495	4495	4495	4495	0
126	20241218	184300	88694075	4495	4495	4495	4495	0
127	20241218	184200	88694075	4495	4495	4495	4495	0
128	20241218	184100	88694075	4495	4495	4495	4495	0
129	20241218	184000	88694075	4495	4495	4495	4495	0
130	20241218	183900	88694075	4495	4495	4495	4495	0
131	20241218	183800	88694075	4495	4495	4495	4495	0
132	20241218	183700	88694075	4495	4495	4495	4495	0
133	20241218	183600	88694075	4495	4495	4495	4495	0
134	20241218	183500	88694075	4495	4495	4495	4495	0
135	20241218	183400	88694075	4495	4495	4495	4495	0
136	20241218	183300	88694075	4495	4495	4495	4495	0
137	20241218	183200	88694075	4495	4495	4495	4495	0
138	20241218	183100	88694075	4495	4495	4495	4495	0
139	20241218	183000	88694075	4495	4495	4495	4495	0
140	20241218	182900	88694075	4495	4495	4495	4495	0
141	20241218	182800	88694075	4495	4495	4495	4495	0
142	20241218	182700	88694075	4495	4495	4495	4495	0
143	20241218	182600	88694075	4495	4495	4495	4495	0
144	20241218	182500	88694075	4495	4495	4495	4495	0
145	20241218	182400	88694075	4495	4495	4495	4495	0
146	20241218	182300	88694075	4495	4495	4495	4495	0
147	20241218	182200	88694075	4495	4495	4495	4495	0
148	20241218	182100	88694075	4495	4495	4495	4495	0
149	20241218	182000	88694075	4495	4495	4495	4495	0
150	20241218	181900	88694075	4495	4495	4495	4495	0
151	20241218	181800	88694075	4495	4495	4495	4495	0
152	20241218	181700	88694075	4495	4495	4495	4495	499
153	20241218	181600	88694075	4495	4495	4495	4495	0
154	20241218	181500	88694075	4495	4495	4495	4495	0
155	20241218	181400	88694075	4495	4495	4495	4495	0
156	20241218	181300	88694075	4495	4495	4495	4495	0
157	20241218	181200	88694075	4495	4495	4495	4495	0
158	20241218	181100	88694075	4495	4495	4495	4495	0
159	20241218	181000	88694075	4495	4495	4495	4495	0
160	20241218	180900	88694075	4495	4495	4495	4495	0
161	20241218	180800	88694075	4495	4495	4495	4495	0
162	20241218	180700	88694075	4495	4495	4495	4495	0
163	20241218	180600	88694075	4495	4495	4495	4495	0
164	20241218	180500	88694075	4495	4495	4495	4495	0
165	20241218	180400	88694075	4495	4495	4495	4495	0
166	20241218	180300	88694075	4495	4495	4495	4495	0
167	20241218	180200	88694075	4495	4495	4495	4495	0
168	20241218	180100	88694075	4495	4495	4495	4495	0
169	20241218	180000	88694075	4495	4495	4495	4495	0
170	20241218	175900	88694075	4495	4495	4495	4495	0
171	20241218	175800	88694075	4495	4495	4495	4495	0
172	20241218	175700	88694075	4495	4495	4495	4495	0
173	20241218	175600	88694075	4495	4495	4495	4495	0
174	20241218	175500	88694075	4495	4495	4495	4495	0
175	20241218	175400	88694075	4495	4495	4495	4495	0
176	20241218	175300	88694075	4495	4495	4495	4495	0
177	20241218	175200	88694075	4495	4495	4495	4495	0
178	20241218	175100	88694075	4495	4495	4495	4495	0
179	20241218	175000	88694075	4495	4495	4495	4495	0
180	20241218	174900	88694075	4495	4495	4495	4495	0
181	20241218	174800	88694075	4495	4495	4495	4495	0
182	20241218	174700	88694075	4495	4495	4495	4495	499
183	20241218	174600	88694075	4495	4495	4495	4495	0
184	20241218	174500	88694075	4495	4495	4495	4495	0
185	20241218	174400	88694075	4495	4495	4495	4495	0
186	20241218	174300	88694075	4495	4495	4495	4495	0
187	20241218	174200	88694075	4495	4495	4495	4495	0
188	20241218	174100	88694075	4495	4495	4495	4495	0
189	20241218	174000	88694075	4495	4495	4495	4495	0
190	20241218	173900	88694075	4495	4495	4495	4495	0
191	20241218	173800	88694075	4495	4495	4495	4495	0
192	20241218	173700	88694075	4495	4495	4495	4495	0
193	20241218	173600	88694075	4495	4495	4495	4495	0
194	20241218	173500	88694075	4495	4495	4495	4495	0
195	20241218	173400	88694075	4495	4495	4495	4495	0
196	20241218	173300	88694075	4495	4495	4495	4495	0
197	20241218	173200	88694075	4495	4495	4495	4495	0
198	20241218	173100	88694075	4495	4495	4495	4495	0
199	20241218	173000	88694075	4495	4495	4495	4495	0
200	20241218	172900	88694075	4495	4495	4495	4495	0
201	20241218	172800	88694075	4495	4495	4495	4495	0
202	20241218	172700	88694075	4495	4495	4495	4495	0
203	20241218	172600	88694075	4495	4495	4495	4495	0
204	20241218	172500	88694075	4495	4495	4495	4495	0
205	20241218	172400	88694075	4495	4495	4495	4495	0
206	20241218	172300	88694075	4495	4495	4495	4495	0
207	20241218	172200	88694075	4495	4495	4495	4495	0
208	20241218	172100	88694075	4495	4495	4495	4495	0
209	20241218	172000	88694075	4495	4495	4495	4495	0
210	20241218	171900	88694075	4495	4495	4495	4495	0
211	20241218	171800	88694075	4495	4495	4495	4495	0
212	20241218	171700	88694075	4495	4495	4495	4495	499
213	20241218	171600	88694075	4495	4495	4495	4495	0
214	20241218	171500	88694075	4495	4495	4495	4495	0
215	20241218	171400	88694075	4495	4495	4495	4495	0
216	20241218	171300	88694075	4495	4495	4495	4495	0
217	20241218	171200	88694075	4495	4495	4495	4495	0
218	20241218	171100	88694075	4495	4495	4495	4495	0
219	20241218	171000	88694075	4495	4495	4495	4495	0
220	20241218	170900	88694075	4495	4495	4495	4495	0
221	20241218	170800	88694075	4495	4495	4495	4495	0
222	20241218	170700	88694075	4495	4495	4495	4495	0
223	20241218	170600	88694075	4495	4495	4495	4495	0
224	20241218	170500	88694075	4495	4495	4495	4495	0
225	20241218	170400	88694075	4495	4495	4495	4495	0
226	20241218	170300	88694075	4495	4495	4495	4495	0
227	20241218	170200	88694075	4495	4495	4495	4495	0
228	20241218	170100	88694075	4495	4495	4495	4495	0
229	20241218	170000	88694075	4495	4495	4495	4495	0
230	20241218	165900	88694075	4495	4495	4495	4495	0
231	20241218	165800	88694075	4495	4495	4495	4495	0
232	20241218	165700	88694075	4495	4495	4495	4495	0
233	20241218	165600	88694075	4495	4495	4495	4495	0
234	20241218	165500	88694075	4495	4495	4495	4495	0
235	20241218	165400	88694075	4495	4495	4495	4495	0
236	20241218	165300	88694075	4495	4495	4495	4495	0
237	20241218	165200	88694075	4495	4495	4495	4495	0
238	20241218	165100	88694075	4495	4495	4495	4495	0
239	20241218	165000	88694075	4495	4495	4495	4495	0
240	20241218	164900	88694075	4495	4495	4495	4495	0
241	20241218	164800	88694075	4495	4495	4495	4495	0
242	20241218	164700	88694075	4495	4495	4495	4495	499
243	20241218	164600	88694075	4495	4495	4495	4495	0
244	20241218	164500	88694075	4495	4495	4495	4495	0
245	20241218	164400	88694075	4495	4495	4495	4495	0
246	20241218	164300	88694075	4495	4495	4495	4495	0
247	20241218	164200	88694075	4495	4495	4495	4495	0
248	20241218	164100	88694075	4495	4495	4495	4495	0
249	20241218	164000	88694075	4495	4495	4495	4495	0
250	20241218	163900	88694075	4495	4495	4495	4495	0
251	20241218	163800	88694075	4495	4495	4495	4495	0
252	20241218	163700	88694075	4495	4495	4495	4495	0
253	20241218	163600	88694075	4495	4495	4495	4495	0
254	20241218	163500	88694075	4495	4495	4495	4495	0
255	20241218	163400	88694075	4495	4495	4495	4495	0
256	20241218	163300	88694075	4495	4495	4495	4495	0
257	20241218	163200	88694075	4495	4495	4495	4495	0
258	20241218	163100	88694075	4495	4495	4495	4495	0
259	20241218	163000	88694075	4495	4495	4495	4495	0
260	20241218	162900	88694075	4495	4495	4495	4495	0
261	20241218	162800	88694075	4495	4495	4495	4495	0
262	20241218	162700	88694075	4495	4495	4495	4495	0
263	20241218	162600	88694075	4495	4495	4495	4495	0
264	20241218	162500	88694075	4495	4495	4495	4495	0
265	20241218	162400	88694075	4495	4495	4495	4495	0
266	20241218	162300	88694075	4495	4495	4495	4495	0
267	20241218	162200	88694075	4495	4495	4495	4495	0
268	20241218	162100	88694075	4495	4495	4495	4495	0
269	20241218	162000	88694075	4495	4495	4495	4495	0
270	20241218	161900	88694075	4495	4495	4495	4495	0
271	20241218	161800	88694075	4495	4495	4495	4495	0
272	20241218	161700	88694075	4495	4495	4495	4495	499
273	20241218	161600	88694075	4495	4495	4495	4495	0
274	20241218	161500	88694075	4495	4495	4495	4495	0
275	20241218	161400	88694075	4495	4495	4495	4495	0
276	20241218	161300	88694075	4495	4495	4495	4495	0
277	20241218	161200	88694075	4495	4495	4495	4495	0
278	20241218	161100	88694075	4495	4495	4495	4495	0
279	20241218	161000	88694075	4495	4495	4495	4495	0
280	20241218	160900	88694075	4495	4495	4495	4495	0
281	20241218	160800	88694075	4495	4495	4495	4495	0
282	20241218	160700	88694075	4495	4495	4495	4495	0
283	20241218	160600	88694075	4495	4495	4495	4495	0
284	20241218	160500	88694075	4495	4495	4495	4495	0
285	20241218	160400	88694075	4495	4495	4495	4495	0
286	20241218	160300	88694075	4495	4495	4495	4495	0
287	20241218	160200	88694075	4495	4495	4495	4495	0
288	20241218	160100	88694075	4495	4495	4495	4495	0
289	20241218	160000	88694075	4495	4495	4495	4495	0
290	20241218	155900	88694075	4495	4495	4495	4495	0
291	20241218	155800	88694075	4495	4495	4495	4495	0
292	20241218	155700	88694075	4495	4495	4495	4495	0
293	20241218	155600	88694075	4495	4495	4495	4495	0
294	20241218	155500	88694075	4495	4495	4495	4495	0
295	20241218	155400	88694075	4495	4495	4495	4495	0
296	20241218	155300	88694075	4495	4495	4495	4495	0
297	20241218	155200	88694075	4495	4495	4495	4495	0
298	20241218	155100	88694075	4495	4495	4495	4495	0
299	20241218	155000	88694075	4495	4495	4495	4495	0
300	20241218	154900	88694075	4495	4495	4495	4495	0
301	20241218	154800	88694075	4495	4495	4495	4495	0
302	20241218	154700	88694075	4495	4495	4495	4495	499
303	20241218	154600	88694075	4495	4495	4495	4495	0
304	20241218	154500	88694075	4495	4495	4495	4495	0
305	20241218	154400	88694075	4495	4495	4495	4495	0
306	20241218	154300	88694075	4495	4495	4495	4495	0
307	20241218	154200	88694075	4495	4495	4495	4495	0
308	20241218	154100	88694075	4495	4495	4495	4495	0
309	20241218	154000	88694075	4495	4495	4495	4495	0
310	20241218	153900	88694075	4495	4495	4495	4495	0
311	20241218	153800	88694075	4495	4495	4495	4495	0
312	20241218	153700	88694075	4495	4495	4495	4495	0
313	20241218	153600	88694075	4495	4495	4495	4495	0
314	20241218	153500	88694075	4495	4495	4495	4495	0
315	20241218	153400	88694075	4495	4495	4495	4495	0
316	20241218	153300	88694075	4495	4495	4495	4495	0
317	20241218	153200	88694075	4495	4495	4495	4495	0
318	20241218	153100	88694075	4495	4495	4495	4495	0
319	20241218	153000	88694075	4495	4495	4495	4495	499
320	20241218	152900	86451070	4495	4495	4495	4495	0
321	20241218	152800	86451070	4495	4495	4495	4495	0
322	20241218	152700	86451070	4495	4495	4495	4495	0
323	20241218	152600	86451070	4495	4495	4495	4495	0
324	20241218	152500	86451070	4495	4495	4495	4495	0
325	20241218	152400	86451070	4495	4495	4495	4495	0
326	20241218	152300	86451070	4495	4495	4495	4495	0
327	20241218	152200	86451070	4495	4495	4495	4495	0
328	20241218	152100	86451070	4495	4495	4495	4495	0
329	20241218	152000	86451070	4495	4495	4495	4495	0
330	20241218	151900	86451070	4495	4495	4495	4495	0
331	20241218	151800	86451070	4495	4495	4495	4495	1
332	20241218	151700	86446575	4495	4480	4495	4480	151
333	20241218	151600	85769900	4495	4480	4495	4480	39
334	20241218	151500	85594925	4490	4490	4490	4490	0
335	20241218	151400	85594925	4490	4490	4490	4490	0
336	20241218	151300	85594925	4490	4490	4490	4490	0
337	20241218	151200	85594925	4490	4490	4490	4490	0
338	20241218	151100	85594925	4490	4490	4490	4490	0
339	20241218	151000	85594925	4490	4490	4490	4490	0
340	20241218	150900	85594925	4490	4490	4490	4490	0
341	20241218	150800	85594925	4490	4490	4490	4490	94
342	20241218	150700	85172865	4485	4485	4485	4485	0
343	20241218	150600	85172865	4485	4485	4485	4485	0
344	20241218	150500	85172865	4485	4485	4485	4485	0
345	20241218	150400	85172865	4485	4485	4485	4485	0
346	20241218	150300	85172865	4485	4475	4485	4470	23
347	20241218	150200	85069970	4470	4470	4470	4470	0
348	20241218	150100	85069970	4470	4470	4470	4470	0
349	20241218	150000	85069970	4470	4470	4470	4470	0
350	20241218	145900	85069970	4470	4470	4470	4470	0
351	20241218	145800	85069970	4470	4470	4470	4470	0
352	20241218	145700	85069970	4470	4470	4470	4470	0
353	20241218	145600	85069970	4470	4470	4470	4470	0
354	20241218	145500	85069970	4470	4470	4470	4470	0
355	20241218	145400	85069970	4470	4470	4470	4470	0
356	20241218	145300	85069970	4470	4470	4470	4470	0
357	20241218	145200	85069970	4470	4470	4470	4470	0
358	20241218	145100	85069970	4470	4470	4470	4470	0
359	20241218	145000	85069970	4470	4470	4470	4470	31
360	20241218	144900	84931400	4470	4470	4470	4470	42
361	20241218	144800	84743660	4470	4470	4470	4470	0
362	20241218	144700	84743660	4470	4470	4470	4470	0
363	20241218	144600	84743660	4470	4470	4470	4470	0
364	20241218	144500	84743660	4470	4470	4470	4470	350
365	20241218	144400	83179160	4470	4470	4470	4470	0
366	20241218	144300	83179160	4470	4470	4470	4470	0
367	20241218	144200	83179160	4470	4470	4470	4470	0
368	20241218	144100	83179160	4470	4475	4475	4470	81
369	20241218	144000	82817050	4480	4480	4480	4480	19
370	20241218	143900	82731930	4485	4485	4485	4485	0
371	20241218	143800	82731930	4485	4485	4485	4485	4
372	20241218	143700	82713990	4485	4485	4485	4485	6
373	20241218	143600	82687080	4485	4485	4485	4485	0
374	20241218	143500	82687080	4485	4485	4485	4485	0
375	20241218	143400	82687080	4485	4485	4485	4485	0
376	20241218	143300	82687080	4485	4480	4485	4480	8
377	20241218	143200	82651205	4480	4475	4480	4475	20
378	20241218	143100	82561700	4465	4465	4465	4465	0
379	20241218	143000	82561700	4465	4465	4465	4465	324
380	20241218	142900	81115040	4470	4470	4470	4470	10
381	20241218	142800	81070340	4470	4470	4470	4470	0
382	20241218	142700	81070340	4470	4470	4470	4470	0
383	20241218	142600	81070340	4470	4470	4470	4470	0
384	20241218	142500	81070340	4470	4470	4470	4470	0
385	20241218	142400	81070340	4470	4470	4470	4470	0
386	20241218	142300	81070340	4470	4470	4470	4470	0
387	20241218	142200	81070340	4470	4470	4470	4470	0
388	20241218	142100	81070340	4470	4470	4470	4470	0
389	20241218	142000	81070340	4470	4470	4470	4470	16
390	20241218	141900	80998820	4430	4430	4430	4430	0
391	20241218	141800	80998820	4430	4430	4430	4430	0
392	20241218	141700	80998820	4430	4430	4430	4430	0
393	20241218	141600	80998820	4430	4430	4430	4430	0
394	20241218	141500	80998820	4430	4430	4430	4430	0
395	20241218	141400	80998820	4430	4430	4430	4430	0
396	20241218	141300	80998820	4430	4435	4435	4430	30
397	20241218	141200	80865810	4435	4435	4435	4435	0
398	20241218	141100	80865810	4435	4435	4435	4435	0
399	20241218	141000	80865810	4435	4435	4435	4435	1
400	20241218	140900	80861375	4470	4470	4470	4470	0
401	20241218	140800	80861375	4470	4470	4470	4470	1
402	20241218	140700	80856905	4490	4490	4490	4490	0
403	20241218	140600	80856905	4490	4490	4490	4490	0
404	20241218	140500	80856905	4490	4490	4490	4490	0
405	20241218	140400	80856905	4490	4490	4490	4490	0
406	20241218	140300	80856905	4490	4490	4490	4490	0
407	20241218	140200	80856905	4490	4490	4490	4490	0
408	20241218	140100	80856905	4490	4490	4490	4490	0
409	20241218	140000	80856905	4490	4490	4490	4490	0
410	20241218	135900	80856905	4490	4490	4490	4490	0
411	20241218	135800	80856905	4490	4490	4490	4490	0
412	20241218	135700	80856905	4490	4490	4490	4490	0
413	20241218	135600	80856905	4490	4490	4490	4490	0
414	20241218	135500	80856905	4490	4490	4490	4490	0
415	20241218	135400	80856905	4490	4490	4490	4490	0
416	20241218	135300	80856905	4490	4490	4490	4490	0
417	20241218	135200	80856905	4490	4490	4490	4490	0
418	20241218	135100	80856905	4490	4490	4490	4490	0
419	20241218	135000	80856905	4490	4490	4490	4490	0
420	20241218	134900	80856905	4490	4490	4490	4490	0
421	20241218	134800	80856905	4490	4490	4490	4490	0
422	20241218	134700	80856905	4490	4470	4490	4470	11
423	20241218	134600	80807710	4475	4475	4475	4475	0
424	20241218	134500	80807710	4475	4475	4475	4475	0
425	20241218	134400	80807710	4475	4475	4475	4475	0
426	20241218	134300	80807710	4475	4475	4475	4475	0
427	20241218	134200	80807710	4475	4440	4475	4440	60
428	20241218	134100	80541070	4420	4420	4420	4420	0
429	20241218	134000	80541070	4420	4420	4420	4420	0
430	20241218	133900	80541070	4420	4420	4420	4420	0
431	20241218	133800	80541070	4420	4415	4420	4415	42
432	20241218	133700	80355635	4490	4490	4490	4490	0
433	20241218	133600	80355635	4490	4480	4490	4480	400
434	20241218	133500	78559875	4490	4490	4490	4490	0
435	20241218	133400	78559875	4490	4490	4490	4490	0
436	20241218	133300	78559875	4490	4485	4490	4485	9
437	20241218	133200	78519490	4495	4495	4495	4495	0
438	20241218	133100	78519490	4495	4495	4495	4495	0
439	20241218	133000	78519490	4495	4495	4495	4495	0
440	20241218	132900	78519490	4495	4495	4495	4495	0
441	20241218	132800	78519490	4495	4495	4495	4495	0
442	20241218	132700	78519490	4495	4495	4495	4495	0
443	20241218	132600	78519490	4495	4495	4495	4495	8
444	20241218	132500	78483530	4395	4395	4395	4395	21
445	20241218	132400	78391235	4545	4545	4545	4545	0
446	20241218	132300	78391235	4545	4545	4545	4545	0
447	20241218	132200	78391235	4545	4545	4545	4545	0
448	20241218	132100	78391235	4545	4545	4545	4545	0
449	20241218	132000	78391235	4545	4495	4550	4495	1459
450	20241218	131900	71787345	4495	4495	4495	4495	0
451	20241218	131800	71787345	4495	4495	4495	4495	0
452	20241218	131700	71787345	4495	4495	4495	4495	1
453	20241218	131600	71782850	4495	4495	4495	4495	100
454	20241218	131500	71333350	4485	4450	4500	4450	1100
455	20241218	131400	66403045	4455	4380	4455	4380	376
456	20241218	131300	64742520	4340	4310	4340	4310	537
457	20241218	131200	62417125	4310	4275	4310	4250	2210
458	20241218	131100	52904715	4245	4245	4245	4245	0
459	20241218	131000	52904715	4245	4245	4245	4245	0
460	20241218	130900	52904715	4245	4245	4245	4245	0
461	20241218	130800	52904715	4245	4245	4245	4245	0
462	20241218	130700	52904715	4245	4245	4245	4245	0
463	20241218	130600	52904715	4245	4245	4245	4245	0
464	20241218	130500	52904715	4245	4245	4245	4245	0
465	20241218	130400	52904715	4245	4245	4245	4245	0
466	20241218	130300	52904715	4245	4245	4245	4245	0
467	20241218	130200	52904715	4245	4245	4245	4245	0
468	20241218	130100	52904715	4245	4245	4245	4245	0
469	20241218	130000	52904715	4245	4245	4245	4245	0
470	20241218	125900	52904715	4245	4245	4245	4245	0
471	20241218	125800	52904715	4245	4245	4245	4245	0
472	20241218	125700	52904715	4245	4245	4245	4245	0
473	20241218	125600	52904715	4245	4245	4245	4245	0
474	20241218	125500	52904715	4245	4245	4245	4245	0
475	20241218	125400	52904715	4245	4245	4245	4245	4
476	20241218	125300	52887735	4240	4240	4240	4240	0
477	20241218	125200	52887735	4240	4240	4240	4240	0
478	20241218	125100	52887735	4240	4240	4240	4240	0
479	20241218	125000	52887735	4240	4240	4240	4240	0
480	20241218	124900	52887735	4240	4240	4240	4240	10
481	20241218	124800	52845335	4240	4240	4240	4240	0
482	20241218	124700	52845335	4240	4240	4240	4240	0
483	20241218	124600	52845335	4240	4240	4240	4240	0
484	20241218	124500	52845335	4240	4240	4240	4240	0
485	20241218	124400	52845335	4240	4240	4240	4240	0
486	20241218	124300	52845335	4240	4240	4240	4240	0
487	20241218	124200	52845335	4240	4240	4240	4240	0
488	20241218	124100	52845335	4240	4240	4240	4240	0
489	20241218	124000	52845335	4240	4240	4240	4240	0
490	20241218	123900	52845335	4240	4265	4265	4240	55
491	20241218	123800	52611560	4310	4310	4310	4310	0
492	20241218	123700	52611560	4310	4310	4310	4310	0
493	20241218	123600	52611560	4310	4310	4310	4310	9
494	20241218	123500	52572770	4310	4310	4310	4310	0
495	20241218	123400	52572770	4310	4310	4310	4310	55
496	20241218	123300	52335720	4310	4310	4310	4310	0
497	20241218	123200	52335720	4310	4290	4310	4290	571
498	20241218	123100	49876905	4285	4285	4285	4285	236
499	20241218	123000	48865645	4235	4235	4235	4235	0
500	20241218	122900	48865645	4235	4235	4235	4235	0
501	20241218	122800	48865645	4235	4250	4250	4235	70
502	20241218	122700	48569060	4285	4285	4285	4285	2
503	20241218	122600	48560490	4290	4290	4290	4290	0
504	20241218	122500	48560490	4290	4290	4290	4290	0
505	20241218	122400	48560490	4290	4290	4290	4290	0
506	20241218	122300	48560490	4290	4290	4290	4290	0
507	20241218	122200	48560490	4290	4290	4290	4290	2
508	20241218	122100	48551910	4290	4275	4290	4275	48
509	20241218	122000	48346680	4235	4235	4235	4235	0
510	20241218	121900	48346680	4235	4235	4235	4235	0
511	20241218	121800	48346680	4235	4235	4235	4235	0
512	20241218	121700	48346680	4235	4235	4235	4235	0
513	20241218	121600	48346680	4235	4235	4235	4235	0
514	20241218	121500	48346680	4235	4235	4235	4235	0
515	20241218	121400	48346680	4235	4280	4280	4230	646
516	20241218	121300	45608655	4230	4235	4235	4230	70
517	20241218	121200	45312325	4285	4285	4285	4285	46
518	20241218	121100	45115215	4250	4260	4260	4250	210
519	20241218	121000	44222215	4335	4335	4335	4335	0
520	20241218	120900	44222215	4335	4335	4335	4335	0
521	20241218	120800	44222215	4335	4305	4335	4305	12
522	20241218	120700	44170435	4305	4305	4305	4305	0
523	20241218	120600	44170435	4305	4305	4305	4305	0
524	20241218	120500	44170435	4305	4300	4305	4300	226
525	20241218	120400	43198610	4250	4250	4250	4250	0
526	20241218	120300	43198610	4250	4250	4250	4250	21
527	20241218	120200	43109360	4250	4250	4250	4250	0
528	20241218	120100	43109360	4250	4250	4250	4250	0
529	20241218	120000	43109360	4250	4250	4250	4250	0
530	20241218	115900	43109360	4250	4255	4255	4250	140
531	20241218	115800	42513845	4255	4255	4255	4255	0
532	20241218	115700	42513845	4255	4255	4255	4255	0
533	20241218	115600	42513845	4255	4255	4255	4255	12
534	20241218	115500	42462785	4255	4255	4255	4255	0
535	20241218	115400	42462785	4255	4255	4255	4255	20
536	20241218	115300	42377685	4250	4250	4250	4250	0
537	20241218	115200	42377685	4250	4250	4250	4250	0
538	20241218	115100	42377685	4250	4250	4250	4250	0
539	20241218	115000	42377685	4250	4250	4250	4250	0
540	20241218	114900	42377685	4250	4250	4250	4250	0
541	20241218	114800	42377685	4250	4250	4250	4250	0
542	20241218	114700	42377685	4250	4250	4250	4250	0
543	20241218	114600	42377685	4250	4250	4250	4250	0
544	20241218	114500	42377685	4250	4250	4250	4250	0
545	20241218	114400	42377685	4250	4250	4250	4250	0
546	20241218	114300	42377685	4250	4255	4255	4250	50
547	20241218	114200	42165030	4255	4255	4255	4255	0
548	20241218	114100	42165030	4255	4255	4255	4255	0
549	20241218	114000	42165030	4255	4255	4255	4255	0
550	20241218	113900	42165030	4255	4255	4255	4255	0
551	20241218	113800	42165030	4255	4255	4255	4255	0
552	20241218	113700	42165030	4255	4255	4255	4255	0
553	20241218	113600	42165030	4255	4330	4330	4080	1229
554	20241218	113500	36960655	4335	4335	4335	4335	464
555	20241218	113400	34949215	4350	4360	4360	4350	530
556	20241218	113300	32642915	4395	4395	4395	4395	0
557	20241218	113200	32642915	4395	4395	4395	4395	15
558	20241218	113100	32576990	4395	4395	4395	4395	0
559	20241218	113000	32576990	4395	4395	4395	4395	0
560	20241218	112900	32576990	4395	4395	4395	4395	0
561	20241218	112800	32576990	4395	4395	4395	4395	0
562	20241218	112700	32576990	4395	4395	4395	4395	0
563	20241218	112600	32576990	4395	4395	4395	4395	0
564	20241218	112500	32576990	4395	4395	4395	4395	0
565	20241218	112400	32576990	4395	4395	4395	4395	0
566	20241218	112300	32576990	4395	4395	4395	4395	0
567	20241218	112200	32576990	4395	4395	4395	4395	0
568	20241218	112100	32576990	4395	4395	4395	4395	4
569	20241218	112000	32559410	4400	4400	4400	4400	0
570	20241218	111900	32559410	4400	4400	4400	4400	0
571	20241218	111800	32559410	4400	4400	4400	4400	0
572	20241218	111700	32559410	4400	4400	4400	4400	0
573	20241218	111600	32559410	4400	4400	4400	4400	5
574	20241218	111500	32537410	4415	4415	4415	4415	0
575	20241218	111400	32537410	4415	4415	4415	4415	0
576	20241218	111300	32537410	4415	4415	4415	4415	0
577	20241218	111200	32537410	4415	4415	4415	4415	0
578	20241218	111100	32537410	4415	4415	4415	4415	0
579	20241218	111000	32537410	4415	4415	4415	4415	0
580	20241218	110900	32537410	4415	4415	4415	4415	0
581	20241218	110800	32537410	4415	4415	4415	4415	0
582	20241218	110700	32537410	4415	4415	4415	4415	0
583	20241218	110600	32537410	4415	4415	4415	4415	0
584	20241218	110500	32537410	4415	4415	4415	4415	0
585	20241218	110400	32537410	4415	4415	4415	4415	0
586	20241218	110300	32537410	4415	4415	4415	4415	50
587	20241218	110200	32316660	4415	4415	4415	4415	1
588	20241218	110100	32312245	4415	4415	4415	4415	1
589	20241218	110000	32307830	4350	4350	4350	4350	73
590	20241218	105900	31990280	4350	4350	4350	4350	0
591	20241218	105800	31990280	4350	4350	4350	4350	0
592	20241218	105700	31990280	4350	4350	4350	4350	0
593	20241218	105600	31990280	4350	4350	4350	4350	0
594	20241218	105500	31990280	4350	4350	4350	4350	0
595	20241218	105400	31990280	4350	4350	4350	4350	0
596	20241218	105300	31990280	4350	4350	4350	4350	0
597	20241218	105200	31990280	4350	4350	4350	4350	0
598	20241218	105100	31990280	4350	4350	4350	4350	0
599	20241218	105000	31990280	4350	4350	4350	4350	0
600	20241218	104900	31990280	4350	4350	4350	4350	0
601	20241218	104800	31990280	4350	4350	4350	4350	79
602	20241218	104700	31646630	4350	4350	4350	4350	0
603	20241218	104600	31646630	4350	4350	4350	4350	0
604	20241218	104500	31646630	4350	4355	4355	4350	487
605	20241218	104400	29527180	4350	4350	4350	4350	0
606	20241218	104300	29527180	4350	4350	4350	4350	0
607	20241218	104200	29527180	4350	4350	4350	4350	0
608	20241218	104100	29527180	4350	4350	4350	4350	0
609	20241218	104000	29527180	4350	4350	4350	4350	0
610	20241218	103900	29527180	4350	4350	4350	4350	0
611	20241218	103800	29527180	4350	4350	4350	4350	0
612	20241218	103700	29527180	4350	4350	4350	4350	0
613	20241218	103600	29527180	4350	4350	4350	4350	0
614	20241218	103500	29527180	4350	4350	4350	4350	0
615	20241218	103400	29527180	4350	4350	4350	4350	0
616	20241218	103300	29527180	4350	4350	4350	4350	0
617	20241218	103200	29527180	4350	4350	4350	4350	0
618	20241218	103100	29527180	4350	4350	4350	4350	0
619	20241218	103000	29527180	4350	4350	4350	4350	0
620	20241218	102900	29527180	4350	4350	4350	4350	0
621	20241218	102800	29527180	4350	4350	4350	4350	0
622	20241218	102700	29527180	4350	4350	4350	4350	60
623	20241218	102600	29266180	4350	4350	4350	4350	0
624	20241218	102500	29266180	4350	4350	4350	4350	24
625	20241218	102400	29161780	4350	4350	4350	4350	0
626	20241218	102300	29161780	4350	4350	4350	4350	0
627	20241218	102200	29161780	4350	4350	4350	4350	0
628	20241218	102100	29161780	4350	4350	4350	4350	0
629	20241218	102000	29161780	4350	4350	4350	4350	0
630	20241218	101900	29161780	4350	4350	4350	4350	237
631	20241218	101800	28130830	4345	4345	4345	4345	0
632	20241218	101700	28130830	4345	4345	4345	4345	0
633	20241218	101600	28130830	4345	4345	4345	4345	0
634	20241218	101500	28130830	4345	4345	4345	4345	177
635	20241218	101400	27361765	4350	4380	4380	4350	225
636	20241218	101300	26377925	4420	4410	4420	4410	54
637	20241218	101200	26139435	4400	4405	4405	4400	117
638	20241218	101100	25624600	4415	4425	4425	4415	385
639	20241218	101000	23922355	4425	4425	4425	4425	38
640	20241218	100900	23754205	4425	4425	4425	4425	0
641	20241218	100800	23754205	4425	4425	4425	4425	3
642	20241218	100700	23740930	4425	4425	4425	4425	0
643	20241218	100600	23740930	4425	4425	4425	4425	12
644	20241218	100500	23687830	4450	4450	4450	4450	0
645	20241218	100400	23687830	4450	4450	4450	4450	0
646	20241218	100300	23687830	4450	4440	4450	4425	512
647	20241218	100200	21421300	4450	4450	4450	4450	0
648	20241218	100100	21421300	4450	4450	4450	4450	0
649	20241218	100000	21421300	4450	4450	4450	4450	0
650	20241218	095900	21421300	4450	4450	4450	4450	0
651	20241218	095800	21421300	4450	4445	4450	4445	100
652	20241218	095700	20976510	4450	4450	4450	4450	0
653	20241218	095600	20976510	4450	4450	4450	4450	0
654	20241218	095500	20976510	4450	4450	4450	4450	0
655	20241218	095400	20976510	4450	4450	4450	4450	0
656	20241218	095300	20976510	4450	4450	4450	4450	2
657	20241218	095200	20967610	4455	4455	4455	4455	0
658	20241218	095100	20967610	4455	4455	4455	4455	0
659	20241218	095000	20967610	4455	4440	4455	4440	10
660	20241218	094900	20923195	4440	4450	4450	4440	1153
661	20241218	094800	15800665	4455	4455	4455	4455	0
662	20241218	094700	15800665	4455	4455	4455	4455	0
663	20241218	094600	15800665	4455	4455	4455	4455	1
664	20241218	094500	15796210	4455	4455	4455	4455	2
665	20241218	094400	15787300	4455	4455	4455	4455	0
666	20241218	094300	15787300	4455	4455	4455	4455	0
667	20241218	094200	15787300	4455	4455	4455	4455	0
668	20241218	094100	15787300	4455	4455	4455	4455	4
669	20241218	094000	15769480	4450	4450	4450	4450	5
670	20241218	093900	15747230	4450	4455	4455	4450	22
671	20241218	093800	15649270	4450	4455	4455	4450	248
672	20241218	093700	14544635	4485	4485	4485	4485	0
673	20241218	093600	14544635	4485	4485	4485	4485	0
674	20241218	093500	14544635	4485	4485	4485	4485	0
675	20241218	093400	14544635	4485	4455	4485	4455	48
676	20241218	093300	14330375	4455	4455	4455	4455	22
677	20241218	093200	14232365	4500	4500	4500	4500	0
678	20241218	093100	14232365	4500	4500	4500	4500	0
679	20241218	093000	14232365	4500	4505	4505	4455	103
680	20241218	092900	13773190	4470	4470	4470	4470	0
681	20241218	092800	13773190	4470	4470	4470	4470	3
682	20241218	092700	13759780	4515	4515	4515	4515	0
683	20241218	092600	13759780	4515	4515	4515	4515	0
684	20241218	092500	13759780	4515	4515	4515	4515	0
685	20241218	092400	13759780	4515	4515	4515	4515	0
686	20241218	092300	13759780	4515	4460	4515	4460	32
687	20241218	092200	13616955	4515	4515	4515	4515	0
688	20241218	092100	13616955	4515	4515	4515	4515	0
689	20241218	092000	13616955	4515	4515	4515	4515	0
690	20241218	091900	13616955	4515	4455	4515	4455	2
691	20241218	091800	13607985	4515	4515	4515	4515	1
692	20241218	091700	13603470	4515	4515	4515	4515	1
693	20241218	091600	13598955	4515	4470	4515	4455	102
694	20241218	091500	13143435	4525	4525	4525	4525	0
695	20241218	091400	13143435	4525	4525	4525	4525	0
696	20241218	091300	13143435	4525	4525	4525	4525	1
697	20241218	091200	13138910	4470	4505	4525	4470	12
698	20241218	091100	13085180	4505	4485	4505	4480	24
699	20241218	091000	12977515	4495	4460	4505	4455	88
700	20241218	090900	12585040	4460	4460	4460	4460	104
701	20241218	090800	12121200	4505	4505	4505	4505	11
702	20241218	090700	12071645	4505	4460	4505	4460	206
703	20241218	090600	11152840	4460	4490	4490	4460	877
704	20241218	090500	7228115	4545	4545	4545	4545	0
705	20241218	090400	7228115	4545	4545	4545	4545	0
706	20241218	090300	7228115	4545	4480	4545	4480	2
707	20241218	090200	7219090	4545	4480	4545	4480	376
708	20241218	090100	5533035	4480	4480	4480	4480	0
709	20241218	090000	5533035	4480	4480	4485	4460	1235