KissMeData/262260/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	205800	73825470	5390	5390	5390	5390	116
3	20241218	205700	73825470	5390	5390	5390	5390	0
4	20241218	205600	73825470	5390	5390	5390	5390	0
5	20241218	205500	73825470	5390	5390	5390	5390	0
6	20241218	205400	73825470	5390	5390	5390	5390	0
7	20241218	205300	73825470	5390	5390	5390	5390	0
8	20241218	205200	73825470	5390	5390	5390	5390	0
9	20241218	205100	73825470	5390	5390	5390	5390	0
10	20241218	205000	73825470	5390	5390	5390	5390	0
11	20241218	204900	73825470	5390	5390	5390	5390	0
12	20241218	204800	73825470	5390	5390	5390	5390	0
13	20241218	204700	73825470	5390	5390	5390	5390	0
14	20241218	204600	73825470	5390	5390	5390	5390	0
15	20241218	204500	73825470	5390	5390	5390	5390	0
16	20241218	204400	73825470	5390	5390	5390	5390	0
17	20241218	204300	73825470	5390	5390	5390	5390	0
18	20241218	204200	73825470	5390	5390	5390	5390	0
19	20241218	204100	73825470	5390	5390	5390	5390	0
20	20241218	204000	73825470	5390	5390	5390	5390	0
21	20241218	203900	73825470	5390	5390	5390	5390	0
22	20241218	203800	73825470	5390	5390	5390	5390	0
23	20241218	203700	73825470	5390	5390	5390	5390	0
24	20241218	203600	73825470	5390	5390	5390	5390	0
25	20241218	203500	73825470	5390	5390	5390	5390	0
26	20241218	203400	73825470	5390	5390	5390	5390	0
27	20241218	203300	73825470	5390	5390	5390	5390	0
28	20241218	203200	73825470	5390	5390	5390	5390	0
29	20241218	203100	73825470	5390	5390	5390	5390	0
30	20241218	203000	73825470	5390	5390	5390	5390	0
31	20241218	202900	73825470	5390	5390	5390	5390	0
32	20241218	202800	73825470	5390	5390	5390	5390	116
33	20241218	202700	73825470	5390	5390	5390	5390	0
34	20241218	202600	73825470	5390	5390	5390	5390	0
35	20241218	202500	73825470	5390	5390	5390	5390	0
36	20241218	202400	73825470	5390	5390	5390	5390	0
37	20241218	202300	73825470	5390	5390	5390	5390	0
38	20241218	202200	73825470	5390	5390	5390	5390	0
39	20241218	202100	73825470	5390	5390	5390	5390	0
40	20241218	202000	73825470	5390	5390	5390	5390	0
41	20241218	201900	73825470	5390	5390	5390	5390	0
42	20241218	201800	73825470	5390	5390	5390	5390	0
43	20241218	201700	73825470	5390	5390	5390	5390	0
44	20241218	201600	73825470	5390	5390	5390	5390	0
45	20241218	201500	73825470	5390	5390	5390	5390	0
46	20241218	201400	73825470	5390	5390	5390	5390	0
47	20241218	201300	73825470	5390	5390	5390	5390	0
48	20241218	201200	73825470	5390	5390	5390	5390	0
49	20241218	201100	73825470	5390	5390	5390	5390	0
50	20241218	201000	73825470	5390	5390	5390	5390	0
51	20241218	200900	73825470	5390	5390	5390	5390	0
52	20241218	200800	73825470	5390	5390	5390	5390	0
53	20241218	200700	73825470	5390	5390	5390	5390	0
54	20241218	200600	73825470	5390	5390	5390	5390	0
55	20241218	200500	73825470	5390	5390	5390	5390	0
56	20241218	200400	73825470	5390	5390	5390	5390	0
57	20241218	200300	73825470	5390	5390	5390	5390	0
58	20241218	200200	73825470	5390	5390	5390	5390	0
59	20241218	200100	73825470	5390	5390	5390	5390	0
60	20241218	200000	73825470	5390	5390	5390	5390	0
61	20241218	195900	73825470	5390	5390	5390	5390	0
62	20241218	195800	73825470	5390	5390	5390	5390	116
63	20241218	195700	73825470	5390	5390	5390	5390	0
64	20241218	195600	73825470	5390	5390	5390	5390	0
65	20241218	195500	73825470	5390	5390	5390	5390	0
66	20241218	195400	73825470	5390	5390	5390	5390	0
67	20241218	195300	73825470	5390	5390	5390	5390	0
68	20241218	195200	73825470	5390	5390	5390	5390	0
69	20241218	195100	73825470	5390	5390	5390	5390	0
70	20241218	195000	73825470	5390	5390	5390	5390	0
71	20241218	194900	73825470	5390	5390	5390	5390	0
72	20241218	194800	73825470	5390	5390	5390	5390	0
73	20241218	194700	73825470	5390	5390	5390	5390	0
74	20241218	194600	73825470	5390	5390	5390	5390	0
75	20241218	194500	73825470	5390	5390	5390	5390	0
76	20241218	194400	73825470	5390	5390	5390	5390	0
77	20241218	194300	73825470	5390	5390	5390	5390	0
78	20241218	194200	73825470	5390	5390	5390	5390	0
79	20241218	194100	73825470	5390	5390	5390	5390	0
80	20241218	194000	73825470	5390	5390	5390	5390	0
81	20241218	193900	73825470	5390	5390	5390	5390	0
82	20241218	193800	73825470	5390	5390	5390	5390	0
83	20241218	193700	73825470	5390	5390	5390	5390	0
84	20241218	193600	73825470	5390	5390	5390	5390	0
85	20241218	193500	73825470	5390	5390	5390	5390	0
86	20241218	193400	73825470	5390	5390	5390	5390	0
87	20241218	193300	73825470	5390	5390	5390	5390	0
88	20241218	193200	73825470	5390	5390	5390	5390	0
89	20241218	193100	73825470	5390	5390	5390	5390	0
90	20241218	193000	73825470	5390	5390	5390	5390	0
91	20241218	192900	73825470	5390	5390	5390	5390	0
92	20241218	192800	73825470	5390	5390	5390	5390	116
93	20241218	192700	73825470	5390	5390	5390	5390	0
94	20241218	192600	73825470	5390	5390	5390	5390	0
95	20241218	192500	73825470	5390	5390	5390	5390	0
96	20241218	192400	73825470	5390	5390	5390	5390	0
97	20241218	192300	73825470	5390	5390	5390	5390	0
98	20241218	192200	73825470	5390	5390	5390	5390	0
99	20241218	192100	73825470	5390	5390	5390	5390	0
100	20241218	192000	73825470	5390	5390	5390	5390	0
101	20241218	191900	73825470	5390	5390	5390	5390	0
102	20241218	191800	73825470	5390	5390	5390	5390	0
103	20241218	191700	73825470	5390	5390	5390	5390	0
104	20241218	191600	73825470	5390	5390	5390	5390	0
105	20241218	191500	73825470	5390	5390	5390	5390	0
106	20241218	191400	73825470	5390	5390	5390	5390	0
107	20241218	191300	73825470	5390	5390	5390	5390	0
108	20241218	191200	73825470	5390	5390	5390	5390	0
109	20241218	191100	73825470	5390	5390	5390	5390	0
110	20241218	191000	73825470	5390	5390	5390	5390	0
111	20241218	190900	73825470	5390	5390	5390	5390	0
112	20241218	190800	73825470	5390	5390	5390	5390	0
113	20241218	190700	73825470	5390	5390	5390	5390	0
114	20241218	190600	73825470	5390	5390	5390	5390	0
115	20241218	190500	73825470	5390	5390	5390	5390	0
116	20241218	190400	73825470	5390	5390	5390	5390	0
117	20241218	190300	73825470	5390	5390	5390	5390	0
118	20241218	190200	73825470	5390	5390	5390	5390	0
119	20241218	190100	73825470	5390	5390	5390	5390	0
120	20241218	190000	73825470	5390	5390	5390	5390	0
121	20241218	185900	73825470	5390	5390	5390	5390	0
122	20241218	185800	73825470	5390	5390	5390	5390	116
123	20241218	185700	73825470	5390	5390	5390	5390	0
124	20241218	185600	73825470	5390	5390	5390	5390	0
125	20241218	185500	73825470	5390	5390	5390	5390	0
126	20241218	185400	73825470	5390	5390	5390	5390	0
127	20241218	185300	73825470	5390	5390	5390	5390	0
128	20241218	185200	73825470	5390	5390	5390	5390	0
129	20241218	185100	73825470	5390	5390	5390	5390	0
130	20241218	185000	73825470	5390	5390	5390	5390	0
131	20241218	184900	73825470	5390	5390	5390	5390	0
132	20241218	184800	73825470	5390	5390	5390	5390	0
133	20241218	184700	73825470	5390	5390	5390	5390	0
134	20241218	184600	73825470	5390	5390	5390	5390	0
135	20241218	184500	73825470	5390	5390	5390	5390	0
136	20241218	184400	73825470	5390	5390	5390	5390	0
137	20241218	184300	73825470	5390	5390	5390	5390	0
138	20241218	184200	73825470	5390	5390	5390	5390	0
139	20241218	184100	73825470	5390	5390	5390	5390	0
140	20241218	184000	73825470	5390	5390	5390	5390	0
141	20241218	183900	73825470	5390	5390	5390	5390	0
142	20241218	183800	73825470	5390	5390	5390	5390	0
143	20241218	183700	73825470	5390	5390	5390	5390	0
144	20241218	183600	73825470	5390	5390	5390	5390	0
145	20241218	183500	73825470	5390	5390	5390	5390	0
146	20241218	183400	73825470	5390	5390	5390	5390	0
147	20241218	183300	73825470	5390	5390	5390	5390	0
148	20241218	183200	73825470	5390	5390	5390	5390	0
149	20241218	183100	73825470	5390	5390	5390	5390	0
150	20241218	183000	73825470	5390	5390	5390	5390	0
151	20241218	182900	73825470	5390	5390	5390	5390	0
152	20241218	182800	73825470	5390	5390	5390	5390	116
153	20241218	182700	73825470	5390	5390	5390	5390	0
154	20241218	182600	73825470	5390	5390	5390	5390	0
155	20241218	182500	73825470	5390	5390	5390	5390	0
156	20241218	182400	73825470	5390	5390	5390	5390	0
157	20241218	182300	73825470	5390	5390	5390	5390	0
158	20241218	182200	73825470	5390	5390	5390	5390	0
159	20241218	182100	73825470	5390	5390	5390	5390	0
160	20241218	182000	73825470	5390	5390	5390	5390	0
161	20241218	181900	73825470	5390	5390	5390	5390	0
162	20241218	181800	73825470	5390	5390	5390	5390	0
163	20241218	181700	73825470	5390	5390	5390	5390	0
164	20241218	181600	73825470	5390	5390	5390	5390	0
165	20241218	181500	73825470	5390	5390	5390	5390	0
166	20241218	181400	73825470	5390	5390	5390	5390	0
167	20241218	181300	73825470	5390	5390	5390	5390	0
168	20241218	181200	73825470	5390	5390	5390	5390	0
169	20241218	181100	73825470	5390	5390	5390	5390	0
170	20241218	181000	73825470	5390	5390	5390	5390	0
171	20241218	180900	73825470	5390	5390	5390	5390	0
172	20241218	180800	73825470	5390	5390	5390	5390	0
173	20241218	180700	73825470	5390	5390	5390	5390	0
174	20241218	180600	73825470	5390	5390	5390	5390	0
175	20241218	180500	73825470	5390	5390	5390	5390	0
176	20241218	180400	73825470	5390	5390	5390	5390	0
177	20241218	180300	73825470	5390	5390	5390	5390	0
178	20241218	180200	73825470	5390	5390	5390	5390	0
179	20241218	180100	73825470	5390	5390	5390	5390	0
180	20241218	180000	73825470	5390	5390	5390	5390	0
181	20241218	175900	73825470	5390	5390	5390	5390	0
182	20241218	175800	73825470	5390	5390	5390	5390	116
183	20241218	175700	73825470	5390	5390	5390	5390	0
184	20241218	175600	73825470	5390	5390	5390	5390	0
185	20241218	175500	73825470	5390	5390	5390	5390	0
186	20241218	175400	73825470	5390	5390	5390	5390	0
187	20241218	175300	73825470	5390	5390	5390	5390	0
188	20241218	175200	73825470	5390	5390	5390	5390	0
189	20241218	175100	73825470	5390	5390	5390	5390	0
190	20241218	175000	73825470	5390	5390	5390	5390	0
191	20241218	174900	73825470	5390	5390	5390	5390	0
192	20241218	174800	73825470	5390	5390	5390	5390	0
193	20241218	174700	73825470	5390	5390	5390	5390	0
194	20241218	174600	73825470	5390	5390	5390	5390	0
195	20241218	174500	73825470	5390	5390	5390	5390	0
196	20241218	174400	73825470	5390	5390	5390	5390	0
197	20241218	174300	73825470	5390	5390	5390	5390	0
198	20241218	174200	73825470	5390	5390	5390	5390	0
199	20241218	174100	73825470	5390	5390	5390	5390	0
200	20241218	174000	73825470	5390	5390	5390	5390	0
201	20241218	173900	73825470	5390	5390	5390	5390	0
202	20241218	173800	73825470	5390	5390	5390	5390	0
203	20241218	173700	73825470	5390	5390	5390	5390	0
204	20241218	173600	73825470	5390	5390	5390	5390	0
205	20241218	173500	73825470	5390	5390	5390	5390	0
206	20241218	173400	73825470	5390	5390	5390	5390	0
207	20241218	173300	73825470	5390	5390	5390	5390	0
208	20241218	173200	73825470	5390	5390	5390	5390	0
209	20241218	173100	73825470	5390	5390	5390	5390	0
210	20241218	173000	73825470	5390	5390	5390	5390	0
211	20241218	172900	73825470	5390	5390	5390	5390	0
212	20241218	172800	73825470	5390	5390	5390	5390	116
213	20241218	172700	73825470	5390	5390	5390	5390	0
214	20241218	172600	73825470	5390	5390	5390	5390	0
215	20241218	172500	73825470	5390	5390	5390	5390	0
216	20241218	172400	73825470	5390	5390	5390	5390	0
217	20241218	172300	73825470	5390	5390	5390	5390	0
218	20241218	172200	73825470	5390	5390	5390	5390	0
219	20241218	172100	73825470	5390	5390	5390	5390	0
220	20241218	172000	73825470	5390	5390	5390	5390	0
221	20241218	171900	73825470	5390	5390	5390	5390	0
222	20241218	171800	73825470	5390	5390	5390	5390	0
223	20241218	171700	73825470	5390	5390	5390	5390	0
224	20241218	171600	73825470	5390	5390	5390	5390	0
225	20241218	171500	73825470	5390	5390	5390	5390	0
226	20241218	171400	73825470	5390	5390	5390	5390	0
227	20241218	171300	73825470	5390	5390	5390	5390	0
228	20241218	171200	73825470	5390	5390	5390	5390	0
229	20241218	171100	73825470	5390	5390	5390	5390	0
230	20241218	171000	73825470	5390	5390	5390	5390	0
231	20241218	170900	73825470	5390	5390	5390	5390	0
232	20241218	170800	73825470	5390	5390	5390	5390	0
233	20241218	170700	73825470	5390	5390	5390	5390	0
234	20241218	170600	73825470	5390	5390	5390	5390	0
235	20241218	170500	73825470	5390	5390	5390	5390	0
236	20241218	170400	73825470	5390	5390	5390	5390	0
237	20241218	170300	73825470	5390	5390	5390	5390	0
238	20241218	170200	73825470	5390	5390	5390	5390	0
239	20241218	170100	73825470	5390	5390	5390	5390	0
240	20241218	170000	73825470	5390	5390	5390	5390	0
241	20241218	165900	73825470	5390	5390	5390	5390	0
242	20241218	165800	73825470	5390	5390	5390	5390	116
243	20241218	165700	73825470	5390	5390	5390	5390	0
244	20241218	165600	73825470	5390	5390	5390	5390	0
245	20241218	165500	73825470	5390	5390	5390	5390	0
246	20241218	165400	73825470	5390	5390	5390	5390	0
247	20241218	165300	73825470	5390	5390	5390	5390	0
248	20241218	165200	73825470	5390	5390	5390	5390	0
249	20241218	165100	73825470	5390	5390	5390	5390	0
250	20241218	165000	73825470	5390	5390	5390	5390	0
251	20241218	164900	73825470	5390	5390	5390	5390	0
252	20241218	164800	73825470	5390	5390	5390	5390	0
253	20241218	164700	73825470	5390	5390	5390	5390	0
254	20241218	164600	73825470	5390	5390	5390	5390	0
255	20241218	164500	73825470	5390	5390	5390	5390	0
256	20241218	164400	73825470	5390	5390	5390	5390	0
257	20241218	164300	73825470	5390	5390	5390	5390	0
258	20241218	164200	73825470	5390	5390	5390	5390	0
259	20241218	164100	73825470	5390	5390	5390	5390	0
260	20241218	164000	73825470	5390	5390	5390	5390	0
261	20241218	163900	73825470	5390	5390	5390	5390	0
262	20241218	163800	73825470	5390	5390	5390	5390	0
263	20241218	163700	73825470	5390	5390	5390	5390	0
264	20241218	163600	73825470	5390	5390	5390	5390	0
265	20241218	163500	73825470	5390	5390	5390	5390	0
266	20241218	163400	73825470	5390	5390	5390	5390	0
267	20241218	163300	73825470	5390	5390	5390	5390	0
268	20241218	163200	73825470	5390	5390	5390	5390	0
269	20241218	163100	73825470	5390	5390	5390	5390	0
270	20241218	163000	73825470	5390	5390	5390	5390	0
271	20241218	162900	73825470	5390	5390	5390	5390	0
272	20241218	162800	73825470	5390	5390	5390	5390	116
273	20241218	162700	73825470	5390	5390	5390	5390	0
274	20241218	162600	73825470	5390	5390	5390	5390	0
275	20241218	162500	73825470	5390	5390	5390	5390	0
276	20241218	162400	73825470	5390	5390	5390	5390	0
277	20241218	162300	73825470	5390	5390	5390	5390	0
278	20241218	162200	73825470	5390	5390	5390	5390	0
279	20241218	162100	73825470	5390	5390	5390	5390	0
280	20241218	162000	73825470	5390	5390	5390	5390	0
281	20241218	161900	73825470	5390	5390	5390	5390	0
282	20241218	161800	73825470	5390	5390	5390	5390	0
283	20241218	161700	73825470	5390	5390	5390	5390	0
284	20241218	161600	73825470	5390	5390	5390	5390	0
285	20241218	161500	73825470	5390	5390	5390	5390	0
286	20241218	161400	73825470	5390	5390	5390	5390	0
287	20241218	161300	73825470	5390	5390	5390	5390	0
288	20241218	161200	73825470	5390	5390	5390	5390	0
289	20241218	161100	73825470	5390	5390	5390	5390	0
290	20241218	161000	73825470	5390	5390	5390	5390	0
291	20241218	160900	73825470	5390	5390	5390	5390	0
292	20241218	160800	73825470	5390	5390	5390	5390	0
293	20241218	160700	73825470	5390	5390	5390	5390	0
294	20241218	160600	73825470	5390	5390	5390	5390	0
295	20241218	160500	73825470	5390	5390	5390	5390	0
296	20241218	160400	73825470	5390	5390	5390	5390	0
297	20241218	160300	73825470	5390	5390	5390	5390	0
298	20241218	160200	73825470	5390	5390	5390	5390	0
299	20241218	160100	73825470	5390	5390	5390	5390	0
300	20241218	160000	73825470	5390	5390	5390	5390	0
301	20241218	155900	73825470	5390	5390	5390	5390	0
302	20241218	155800	73825470	5390	5390	5390	5390	116
303	20241218	155700	73825470	5390	5390	5390	5390	0
304	20241218	155600	73825470	5390	5390	5390	5390	0
305	20241218	155500	73825470	5390	5390	5390	5390	0
306	20241218	155400	73825470	5390	5390	5390	5390	0
307	20241218	155300	73825470	5390	5390	5390	5390	0
308	20241218	155200	73825470	5390	5390	5390	5390	0
309	20241218	155100	73825470	5390	5390	5390	5390	0
310	20241218	155000	73825470	5390	5390	5390	5390	0
311	20241218	154900	73825470	5390	5390	5390	5390	0
312	20241218	154800	73825470	5390	5390	5390	5390	0
313	20241218	154700	73825470	5390	5390	5390	5390	0
314	20241218	154600	73825470	5390	5390	5390	5390	0
315	20241218	154500	73825470	5390	5390	5390	5390	0
316	20241218	154400	73825470	5390	5390	5390	5390	0
317	20241218	154300	73825470	5390	5390	5390	5390	0
318	20241218	154200	73825470	5390	5390	5390	5390	0
319	20241218	154100	73825470	5390	5390	5390	5390	0
320	20241218	154000	73825470	5390	5390	5390	5390	0
321	20241218	153900	73825470	5390	5390	5390	5390	0
322	20241218	153800	73825470	5390	5390	5390	5390	0
323	20241218	153700	73825470	5390	5390	5390	5390	0
324	20241218	153600	73825470	5390	5390	5390	5390	0
325	20241218	153500	73825470	5390	5390	5390	5390	0
326	20241218	153400	73825470	5390	5390	5390	5390	0
327	20241218	153300	73825470	5390	5390	5390	5390	0
328	20241218	153200	73825470	5390	5390	5390	5390	0
329	20241218	153100	73825470	5390	5390	5390	5390	0
330	20241218	153000	73825470	5390	5390	5390	5390	116
331	20241218	152900	73200230	5350	5350	5350	5350	0
332	20241218	152800	73200230	5350	5350	5350	5350	0
333	20241218	152700	73200230	5350	5350	5350	5350	0
334	20241218	152600	73200230	5350	5350	5350	5350	0
335	20241218	152500	73200230	5350	5350	5350	5350	0
336	20241218	152400	73200230	5350	5350	5350	5350	0
337	20241218	152300	73200230	5350	5350	5350	5350	0
338	20241218	152200	73200230	5350	5350	5350	5350	0
339	20241218	152100	73200230	5350	5350	5350	5350	0
340	20241218	152000	73200230	5350	5350	5350	5350	0
341	20241218	151900	73200230	5350	5360	5400	5340	168
342	20241218	151800	72299640	5360	5360	5360	5360	20
343	20241218	151700	72192440	5350	5350	5350	5350	19
344	20241218	151600	72090790	5400	5400	5400	5360	30
345	20241218	151500	71929590	5360	5350	5400	5350	63
346	20241218	151400	71592300	5400	5350	5400	5350	44
347	20241218	151300	71356850	5360	5350	5360	5350	42
348	20241218	151200	71131960	5400	5350	5400	5350	68
349	20241218	151100	70767020	5360	5350	5360	5350	43
350	20241218	151000	70536770	5350	5350	5360	5350	281
351	20241218	150900	69033220	5330	5330	5330	5330	44
352	20241218	150800	68798700	5320	5330	5330	5320	42
353	20241218	150700	68575070	5330	5330	5330	5330	42
354	20241218	150600	68351210	5340	5340	5340	5340	62
355	20241218	150500	68020130	5340	5340	5340	5340	42
356	20241218	150400	67795850	5340	5340	5340	5340	44
357	20241218	150300	67560890	5350	5340	5350	5340	65
358	20241218	150200	67213560	5340	5340	5340	5340	42
359	20241218	150100	66989280	5340	5340	5400	5340	68
360	20241218	150000	66625860	5340	5340	5340	5340	43
361	20241218	145900	66396240	5340	5340	5340	5340	42
362	20241218	145800	66171960	5340	5340	5340	5340	42
363	20241218	145700	65947680	5340	5340	5340	5340	62
364	20241218	145600	65616600	5340	5340	5340	5340	43
365	20241218	145500	65386980	5340	5340	5340	5340	43
366	20241218	145400	65157360	5340	5340	5340	5340	47
367	20241218	145300	64906380	5330	5340	5340	5330	745
368	20241218	145200	60928530	5340	5340	5340	5340	86
369	20241218	145100	60469290	5340	5340	5340	5340	342
370	20241218	145000	58643010	5340	5340	5340	5340	43
371	20241218	144900	58413390	5340	5340	5370	5340	47
372	20241218	144800	58162260	5340	5340	5340	5340	63
373	20241218	144700	57825840	5340	5350	5350	5340	43
374	20241218	144600	57596030	5340	5340	5340	5340	42
375	20241218	144500	57371750	5350	5350	5350	5350	43
376	20241218	144400	57141700	5360	5370	5370	5360	36
377	20241218	144300	56948560	5370	5370	5370	5370	62
378	20241218	144200	56615620	5370	5370	5370	5370	43
379	20241218	144100	56384710	5370	5370	5410	5370	67
380	20241218	144000	56024880	5370	5370	5370	5370	42
381	20241218	143900	55799340	5370	5370	5370	5370	63
382	20241218	143800	55461030	5380	5360	5380	5360	46
383	20241218	143700	55214390	5370	5370	5370	5370	42
384	20241218	143600	54988850	5380	5390	5390	5380	39
385	20241218	143500	54778800	5380	5390	5390	5380	42
386	20241218	143400	54552610	5390	5390	5390	5390	63
387	20241218	143300	54213040	5390	5390	5410	5390	47
388	20241218	143200	53959610	5390	5390	5390	5390	47
389	20241218	143100	53706280	5390	5390	5390	5390	43
390	20241218	143000	53474510	5390	5400	5410	5390	188
391	20241218	142900	52458510	5400	5400	5400	5400	0
392	20241218	142800	52458510	5400	5400	5400	5400	0
393	20241218	142700	52458510	5400	5400	5400	5400	0
394	20241218	142600	52458510	5400	5400	5400	5400	0
395	20241218	142500	52458510	5400	5400	5400	5400	5
396	20241218	142400	52431510	5400	5400	5400	5400	0
397	20241218	142300	52431510	5400	5400	5400	5400	0
398	20241218	142200	52431510	5400	5400	5400	5400	159
399	20241218	142100	51572910	5390	5390	5390	5390	0
400	20241218	142000	51572910	5390	5390	5390	5390	0
401	20241218	141900	51572910	5390	5390	5390	5390	40
402	20241218	141800	51357310	5390	5390	5390	5390	1
403	20241218	141700	51351920	5400	5400	5400	5400	58
404	20241218	141600	51038720	5400	5400	5400	5400	15
405	20241218	141500	50957720	5410	5410	5410	5410	0
406	20241218	141400	50957720	5410	5410	5410	5410	0
407	20241218	141300	50957720	5410	5410	5410	5410	0
408	20241218	141200	50957720	5410	5410	5410	5410	21
409	20241218	141100	50844110	5410	5410	5410	5410	0
410	20241218	141000	50844110	5410	5410	5410	5410	22
411	20241218	140900	50725090	5420	5420	5420	5420	6
412	20241218	140800	50692570	5420	5420	5420	5420	1
413	20241218	140700	50687150	5410	5410	5410	5410	0
414	20241218	140600	50687150	5410	5410	5410	5410	0
415	20241218	140500	50687150	5410	5410	5410	5410	0
416	20241218	140400	50687150	5410	5410	5410	5410	0
417	20241218	140300	50687150	5410	5410	5410	5410	0
418	20241218	140200	50687150	5410	5410	5410	5410	0
419	20241218	140100	50687150	5410	5410	5410	5410	0
420	20241218	140000	50687150	5410	5410	5410	5410	0
421	20241218	135900	50687150	5410	5410	5410	5410	0
422	20241218	135800	50687150	5410	5410	5410	5410	0
423	20241218	135700	50687150	5410	5410	5410	5410	0
424	20241218	135600	50687150	5410	5410	5410	5410	27
425	20241218	135500	50541080	5440	5440	5440	5440	0
426	20241218	135400	50541080	5440	5430	5440	5430	481
427	20241218	135300	47924750	5430	5430	5430	5430	5
428	20241218	135200	47897600	5430	5430	5430	5430	0
429	20241218	135100	47897600	5430	5430	5430	5430	12
430	20241218	135000	47832440	5430	5430	5430	5430	0
431	20241218	134900	47832440	5430	5430	5430	5430	0
432	20241218	134800	47832440	5430	5420	5430	5420	100
433	20241218	134700	47289470	5400	5400	5400	5400	0
434	20241218	134600	47289470	5400	5400	5400	5400	200
435	20241218	134500	46209470	5390	5390	5390	5390	0
436	20241218	134400	46209470	5390	5390	5390	5390	0
437	20241218	134300	46209470	5390	5390	5390	5390	0
438	20241218	134200	46209470	5390	5390	5390	5390	3
439	20241218	134100	46193300	5390	5390	5390	5390	0
440	20241218	134000	46193300	5390	5390	5390	5390	0
441	20241218	133900	46193300	5390	5390	5390	5390	0
442	20241218	133800	46193300	5390	5390	5390	5390	0
443	20241218	133700	46193300	5390	5390	5390	5390	0
444	20241218	133600	46193300	5390	5390	5390	5390	1
445	20241218	133500	46187910	5370	5370	5370	5370	0
446	20241218	133400	46187910	5370	5370	5370	5370	0
447	20241218	133300	46187910	5370	5370	5370	5370	5
448	20241218	133200	46161060	5370	5410	5410	5370	55
449	20241218	133100	45863710	5430	5430	5430	5430	0
450	20241218	133000	45863710	5430	5430	5430	5430	0
451	20241218	132900	45863710	5430	5430	5430	5430	0
452	20241218	132800	45863710	5430	5430	5430	5430	0
453	20241218	132700	45863710	5430	5430	5430	5430	0
454	20241218	132600	45863710	5430	5430	5430	5430	0
455	20241218	132500	45863710	5430	5430	5430	5430	0
456	20241218	132400	45863710	5430	5430	5430	5430	0
457	20241218	132300	45863710	5430	5430	5430	5430	0
458	20241218	132200	45863710	5430	5430	5430	5430	0
459	20241218	132100	45863710	5430	5430	5430	5430	0
460	20241218	132000	45863710	5430	5430	5430	5430	0
461	20241218	131900	45863710	5430	5430	5430	5430	0
462	20241218	131800	45863710	5430	5430	5430	5430	0
463	20241218	131700	45863710	5430	5430	5430	5430	0
464	20241218	131600	45863710	5430	5430	5430	5430	0
465	20241218	131500	45863710	5430	5430	5430	5430	0
466	20241218	131400	45863710	5430	5430	5430	5430	0
467	20241218	131300	45863710	5430	5430	5430	5430	0
468	20241218	131200	45863710	5430	5430	5430	5430	0
469	20241218	131100	45863710	5430	5430	5430	5430	0
470	20241218	131000	45863710	5430	5360	5430	5360	974
471	20241218	130900	40623570	5360	5360	5360	5360	0
472	20241218	130800	40623570	5360	5360	5360	5360	0
473	20241218	130700	40623570	5360	5360	5360	5360	0
474	20241218	130600	40623570	5360	5360	5360	5360	0
475	20241218	130500	40623570	5360	5360	5360	5360	0
476	20241218	130400	40623570	5360	5360	5360	5360	0
477	20241218	130300	40623570	5360	5360	5360	5360	0
478	20241218	130200	40623570	5360	5360	5360	5360	0
479	20241218	130100	40623570	5360	5360	5360	5360	0
480	20241218	130000	40623570	5360	5360	5360	5360	0
481	20241218	125900	40623570	5360	5360	5360	5360	0
482	20241218	125800	40623570	5360	5360	5360	5360	0
483	20241218	125700	40623570	5360	5360	5360	5360	0
484	20241218	125600	40623570	5360	5350	5360	5350	100
485	20241218	125500	40087860	5350	5350	5350	5350	0
486	20241218	125400	40087860	5350	5350	5350	5350	0
487	20241218	125300	40087860	5350	5350	5350	5350	0
488	20241218	125200	40087860	5350	5350	5350	5350	1
489	20241218	125100	40082510	5310	5310	5310	5310	3
490	20241218	125000	40066580	5310	5310	5310	5310	0
491	20241218	124900	40066580	5310	5330	5330	5310	500
492	20241218	124800	37409800	5340	5340	5340	5340	0
493	20241218	124700	37409800	5340	5340	5340	5340	0
494	20241218	124600	37409800	5340	5340	5340	5340	0
495	20241218	124500	37409800	5340	5340	5340	5340	0
496	20241218	124400	37409800	5340	5340	5340	5340	0
497	20241218	124300	37409800	5340	5340	5340	5340	0
498	20241218	124200	37409800	5340	5340	5340	5340	0
499	20241218	124100	37409800	5340	5340	5340	5340	0
500	20241218	124000	37409800	5340	5340	5340	5340	0
501	20241218	123900	37409800	5340	5340	5340	5340	0
502	20241218	123800	37409800	5340	5340	5340	5340	0
503	20241218	123700	37409800	5340	5340	5340	5340	0
504	20241218	123600	37409800	5340	5340	5340	5340	0
505	20241218	123500	37409800	5340	5340	5340	5340	4
506	20241218	123400	37388440	5340	5340	5340	5340	2
507	20241218	123300	37377760	5340	5340	5340	5340	0
508	20241218	123200	37377760	5340	5340	5340	5340	0
509	20241218	123100	37377760	5340	5340	5340	5340	0
510	20241218	123000	37377760	5340	5340	5340	5340	0
511	20241218	122900	37377760	5340	5340	5340	5340	0
512	20241218	122800	37377760	5340	5340	5340	5340	0
513	20241218	122700	37377760	5340	5340	5340	5340	0
514	20241218	122600	37377760	5340	5340	5340	5340	0
515	20241218	122500	37377760	5340	5340	5340	5340	0
516	20241218	122400	37377760	5340	5340	5340	5340	0
517	20241218	122300	37377760	5340	5340	5340	5340	154
518	20241218	122200	36555400	5330	5330	5330	5330	0
519	20241218	122100	36555400	5330	5330	5330	5330	0
520	20241218	122000	36555400	5330	5330	5330	5330	0
521	20241218	121900	36555400	5330	5330	5330	5330	0
522	20241218	121800	36555400	5330	5330	5330	5330	4
523	20241218	121700	36534080	5330	5330	5330	5330	0
524	20241218	121600	36534080	5330	5330	5330	5330	0
525	20241218	121500	36534080	5330	5330	5330	5330	0
526	20241218	121400	36534080	5330	5330	5330	5330	40
527	20241218	121300	36320880	5330	5330	5330	5330	0
528	20241218	121200	36320880	5330	5330	5330	5330	0
529	20241218	121100	36320880	5330	5330	5330	5330	0
530	20241218	121000	36320880	5330	5330	5330	5330	0
531	20241218	120900	36320880	5330	5330	5330	5330	80
532	20241218	120800	35894480	5330	5330	5330	5330	0
533	20241218	120700	35894480	5330	5330	5330	5330	1
534	20241218	120600	35889150	5340	5340	5340	5340	27
535	20241218	120500	35744970	5340	5340	5340	5340	1
536	20241218	120400	35739630	5340	5340	5340	5340	0
537	20241218	120300	35739630	5340	5340	5340	5340	30
538	20241218	120200	35579430	5340	5340	5340	5340	28
539	20241218	120100	35429910	5340	5340	5340	5340	0
540	20241218	120000	35429910	5340	5340	5340	5340	0
541	20241218	115900	35429910	5340	5340	5340	5340	30
542	20241218	115800	35269710	5340	5340	5340	5340	1
543	20241218	115700	35264370	5330	5330	5330	5330	2
544	20241218	115600	35253710	5330	5330	5330	5330	0
545	20241218	115500	35253710	5330	5330	5330	5330	1
546	20241218	115400	35248380	5340	5340	5340	5340	0
547	20241218	115300	35248380	5340	5340	5340	5340	0
548	20241218	115200	35248380	5340	5340	5340	5340	0
549	20241218	115100	35248380	5340	5340	5340	5340	0
550	20241218	115000	35248380	5340	5340	5340	5340	0
551	20241218	114900	35248380	5340	5340	5340	5340	0
552	20241218	114800	35248380	5340	5340	5340	5340	0
553	20241218	114700	35248380	5340	5340	5340	5340	0
554	20241218	114600	35248380	5340	5340	5340	5340	1
555	20241218	114500	35243040	5340	5340	5340	5340	0
556	20241218	114400	35243040	5340	5340	5340	5340	0
557	20241218	114300	35243040	5340	5340	5340	5340	0
558	20241218	114200	35243040	5340	5340	5340	5340	0
559	20241218	114100	35243040	5340	5340	5340	5340	0
560	20241218	114000	35243040	5340	5340	5340	5340	4
561	20241218	113900	35221680	5320	5320	5320	5320	0
562	20241218	113800	35221680	5320	5320	5320	5320	150
563	20241218	113700	34423680	5330	5330	5330	5330	0
564	20241218	113600	34423680	5330	5330	5330	5330	0
565	20241218	113500	34423680	5330	5330	5330	5330	0
566	20241218	113400	34423680	5330	5330	5330	5330	10
567	20241218	113300	34370380	5340	5340	5340	5340	0
568	20241218	113200	34370380	5340	5340	5340	5340	0
569	20241218	113100	34370380	5340	5340	5340	5340	4
570	20241218	113000	34349020	5320	5320	5320	5320	0
571	20241218	112900	34349020	5320	5320	5320	5320	1
572	20241218	112800	34343700	5340	5340	5340	5340	5
573	20241218	112700	34317000	5340	5340	5340	5340	0
574	20241218	112600	34317000	5340	5340	5340	5340	4
575	20241218	112500	34295640	5340	5340	5340	5340	5
576	20241218	112400	34268940	5320	5320	5320	5320	13
577	20241218	112300	34199780	5340	5340	5340	5340	74
578	20241218	112200	33804620	5340	5340	5340	5340	32
579	20241218	112100	33633740	5330	5330	5330	5330	0
580	20241218	112000	33633740	5330	5330	5330	5330	0
581	20241218	111900	33633740	5330	5330	5330	5330	92
582	20241218	111800	33143380	5330	5330	5330	5330	3
583	20241218	111700	33127390	5330	5330	5330	5330	4
584	20241218	111600	33106070	5330	5340	5340	5330	7
585	20241218	111500	33068700	5320	5320	5320	5320	0
586	20241218	111400	33068700	5320	5320	5320	5320	0
587	20241218	111300	33068700	5320	5320	5320	5320	0
588	20241218	111200	33068700	5320	5320	5320	5320	0
589	20241218	111100	33068700	5320	5320	5320	5320	0
590	20241218	111000	33068700	5320	5320	5320	5320	295
591	20241218	110900	31499300	5320	5320	5320	5320	0
592	20241218	110800	31499300	5320	5320	5320	5320	0
593	20241218	110700	31499300	5320	5320	5320	5320	93
594	20241218	110600	31004540	5290	5290	5290	5290	0
595	20241218	110500	31004540	5290	5290	5290	5290	0
596	20241218	110400	31004540	5290	5290	5290	5290	1
597	20241218	110300	30999250	5300	5300	5300	5300	99
598	20241218	110200	30474550	5320	5320	5320	5320	0
599	20241218	110100	30474550	5320	5290	5320	5290	86
600	20241218	110000	30019520	5290	5290	5290	5290	0
601	20241218	105900	30019520	5290	5290	5290	5290	0
602	20241218	105800	30019520	5290	5290	5290	5290	0
603	20241218	105700	30019520	5290	5290	5290	5290	0
604	20241218	105600	30019520	5290	5290	5290	5290	0
605	20241218	105500	30019520	5290	5290	5290	5290	1
606	20241218	105400	30014230	5290	5320	5320	5290	8
607	20241218	105300	29971760	5320	5320	5320	5320	0
608	20241218	105200	29971760	5320	5320	5320	5320	6
609	20241218	105100	29939840	5290	5290	5290	5290	0
610	20241218	105000	29939840	5290	5290	5290	5290	0
611	20241218	104900	29939840	5290	5290	5290	5290	0
612	20241218	104800	29939840	5290	5290	5290	5290	0
613	20241218	104700	29939840	5290	5290	5290	5290	0
614	20241218	104600	29939840	5290	5290	5290	5290	0
615	20241218	104500	29939840	5290	5290	5290	5290	27
616	20241218	104400	29797010	5320	5320	5320	5320	0
617	20241218	104300	29797010	5320	5320	5320	5320	0
618	20241218	104200	29797010	5320	5320	5320	5320	192
619	20241218	104100	28775570	5320	5320	5320	5320	0
620	20241218	104000	28775570	5320	5320	5320	5320	0
621	20241218	103900	28775570	5320	5320	5320	5320	0
622	20241218	103800	28775570	5320	5310	5320	5310	300
623	20241218	103700	27180720	5310	5310	5310	5310	0
624	20241218	103600	27180720	5310	5310	5310	5310	0
625	20241218	103500	27180720	5310	5300	5310	5300	230
626	20241218	103400	25960420	5250	5300	5300	5250	201
627	20241218	103300	24903580	5300	5280	5300	5280	15
628	20241218	103200	24824220	5300	5300	5300	5300	0
629	20241218	103100	24824220	5300	5300	5300	5300	0
630	20241218	103000	24824220	5300	5300	5300	5300	0
631	20241218	102900	24824220	5300	5280	5300	5280	189
632	20241218	102800	23823680	5280	5280	5280	5280	0
633	20241218	102700	23823680	5280	5280	5280	5280	0
634	20241218	102600	23823680	5280	5280	5280	5280	0
635	20241218	102500	23823680	5280	5280	5280	5280	18
636	20241218	102400	23728640	5280	5280	5280	5280	0
637	20241218	102300	23728640	5280	5280	5280	5280	0
638	20241218	102200	23728640	5280	5280	5280	5280	2
639	20241218	102100	23718080	5280	5280	5280	5280	262
640	20241218	102000	22334720	5280	5270	5280	5270	176
641	20241218	101900	21406940	5280	5280	5280	5280	0
642	20241218	101800	21406940	5280	5280	5280	5280	0
643	20241218	101700	21406940	5280	5280	5280	5280	0
644	20241218	101600	21406940	5280	5280	5280	5280	0
645	20241218	101500	21406940	5280	5280	5280	5280	0
646	20241218	101400	21406940	5280	5280	5280	5280	266
647	20241218	101300	20002460	5250	5250	5250	5250	63
648	20241218	101200	19671710	5270	5270	5270	5270	0
649	20241218	101100	19671710	5270	5270	5270	5270	99
650	20241218	101000	19149980	5270	5270	5270	5270	35
651	20241218	100900	18965530	5270	5250	5270	5230	101
652	20241218	100800	18437060	5220	5220	5220	5220	0
653	20241218	100700	18437060	5220	5290	5290	5220	480
654	20241218	100600	15924170	5300	5300	5300	5300	7
655	20241218	100500	15887070	5260	5260	5260	5260	0
656	20241218	100400	15887070	5260	5260	5260	5260	0
657	20241218	100300	15887070	5260	5260	5260	5260	0
658	20241218	100200	15887070	5260	5260	5260	5260	0
659	20241218	100100	15887070	5260	5260	5260	5260	0
660	20241218	100000	15887070	5260	5300	5300	5260	77
661	20241218	095900	15481960	5310	5310	5310	5310	0
662	20241218	095800	15481960	5310	5310	5310	5310	1
663	20241218	095700	15476650	5310	5310	5310	5310	0
664	20241218	095600	15476650	5310	5310	5310	5310	20
665	20241218	095500	15370450	5310	5310	5310	5310	0
666	20241218	095400	15370450	5310	5310	5310	5310	1
667	20241218	095300	15365140	5310	5310	5310	5310	1
668	20241218	095200	15359830	5270	5290	5290	5270	14
669	20241218	095100	15285950	5310	5310	5310	5310	14
670	20241218	095000	15211610	5310	5310	5310	5310	1
671	20241218	094900	15206300	5300	5300	5300	5300	6
672	20241218	094800	15174500	5300	5300	5300	5300	0
673	20241218	094700	15174500	5300	5290	5300	5290	119
674	20241218	094600	14544070	5290	5290	5290	5290	0
675	20241218	094500	14544070	5290	5280	5290	5280	513
676	20241218	094400	11831140	5280	5280	5280	5280	10
677	20241218	094300	11778340	5280	5280	5280	5280	0
678	20241218	094200	11778340	5280	5280	5280	5280	393
679	20241218	094100	9703300	5280	5270	5280	5270	113
680	20241218	094000	9107570	5270	5270	5270	5270	0
681	20241218	093900	9107570	5270	5270	5270	5270	10
682	20241218	093800	9054870	5260	5260	5260	5260	20
683	20241218	093700	8949670	5280	5280	5280	5280	1
684	20241218	093600	8944390	5280	5280	5280	5280	0
685	20241218	093500	8944390	5280	5280	5280	5280	0
686	20241218	093400	8944390	5280	5280	5280	5280	28
687	20241218	093300	8796550	5280	5280	5280	5280	0
688	20241218	093200	8796550	5280	5280	5280	5280	0
689	20241218	093100	8796550	5280	5280	5280	5280	0
690	20241218	093000	8796550	5280	5280	5280	5280	0
691	20241218	092900	8796550	5280	5280	5280	5280	177
692	20241218	092800	7861990	5280	5280	5280	5280	1
693	20241218	092700	7856710	5290	5290	5290	5290	222
694	20241218	092600	6682330	5280	5280	5280	5280	176
695	20241218	092500	5753050	5250	5250	5250	5250	0
696	20241218	092400	5753050	5250	5250	5250	5250	0
697	20241218	092300	5753050	5250	5250	5250	5250	50
698	20241218	092200	5490550	5250	5250	5250	5250	192
699	20241218	092100	4482550	5250	5250	5250	5250	30
700	20241218	092000	4325050	5230	5230	5230	5230	0
701	20241218	091900	4325050	5230	5230	5230	5230	0
702	20241218	091800	4325050	5230	5230	5230	5230	0
703	20241218	091700	4325050	5230	5230	5230	5230	0
704	20241218	091600	4325050	5230	5240	5240	5230	300
705	20241218	091500	2754850	5280	5280	5280	5280	0
706	20241218	091400	2754850	5280	5280	5280	5280	4
707	20241218	091300	2733730	5280	5280	5280	5280	0
708	20241218	091200	2733730	5280	5280	5280	5280	7
709	20241218	091100	2696770	5230	5230	5230	5230	0
710	20241218	091000	2696770	5230	5270	5270	5210	460
711	20241218	090900	287020	5270	5270	5270	5270	0
712	20241218	090800	287020	5270	5270	5270	5270	1
713	20241218	090700	281750	5300	5310	5310	5300	29
714	20241218	090600	127780	5320	5320	5320	5320	0
715	20241218	090500	127780	5320	5320	5320	5320	0
716	20241218	090400	127780	5320	5320	5320	5320	0
717	20241218	090300	127780	5320	5320	5320	5320	0
718	20241218	090200	127780	5320	5320	5320	5320	0
719	20241218	090100	127780	5320	5320	5320	5320	0
720	20241218	090000	127780	5320	5320	5320	5320	19