KissMeData/000220/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	183000	377375670	4470	4470	4470	4470	1838
3	20241218	182900	377375670	4470	4470	4470	4470	0
4	20241218	182800	377375670	4470	4470	4470	4470	0
5	20241218	182700	377375670	4470	4470	4470	4470	0
6	20241218	182600	377375670	4470	4470	4470	4470	0
7	20241218	182500	377375670	4470	4470	4470	4470	0
8	20241218	182400	377375670	4470	4470	4470	4470	0
9	20241218	182300	377375670	4470	4470	4470	4470	0
10	20241218	182200	377375670	4470	4470	4470	4470	0
11	20241218	182100	377375670	4470	4470	4470	4470	0
12	20241218	182000	377375670	4470	4470	4470	4470	0
13	20241218	181900	377375670	4470	4470	4470	4470	0
14	20241218	181800	377375670	4470	4470	4470	4470	0
15	20241218	181700	377375670	4470	4470	4470	4470	0
16	20241218	181600	377375670	4470	4470	4470	4470	0
17	20241218	181500	377375670	4470	4470	4470	4470	0
18	20241218	181400	377375670	4470	4470	4470	4470	0
19	20241218	181300	377375670	4470	4470	4470	4470	0
20	20241218	181200	377375670	4470	4470	4470	4470	0
21	20241218	181100	377375670	4470	4470	4470	4470	0
22	20241218	181000	377375670	4470	4470	4470	4470	0
23	20241218	180900	377375670	4470	4470	4470	4470	0
24	20241218	180800	377375670	4470	4470	4470	4470	0
25	20241218	180700	377375670	4470	4470	4470	4470	0
26	20241218	180600	377375670	4470	4470	4470	4470	0
27	20241218	180500	377375670	4470	4470	4470	4470	0
28	20241218	180400	377375670	4470	4470	4470	4470	0
29	20241218	180300	377375670	4470	4470	4470	4470	0
30	20241218	180200	377375670	4470	4470	4470	4470	0
31	20241218	180100	377375670	4470	4470	4470	4470	0
32	20241218	180000	377375670	4470	4470	4470	4470	1838
33	20241218	175900	377375670	4470	4470	4470	4470	0
34	20241218	175800	377375670	4470	4470	4470	4470	0
35	20241218	175700	377375670	4470	4470	4470	4470	0
36	20241218	175600	377375670	4470	4470	4470	4470	0
37	20241218	175500	377375670	4470	4470	4470	4470	0
38	20241218	175400	377375670	4470	4470	4470	4470	0
39	20241218	175300	377375670	4470	4470	4470	4470	0
40	20241218	175200	377375670	4470	4470	4470	4470	0
41	20241218	175100	377375670	4470	4470	4470	4470	0
42	20241218	175000	377375670	4470	4470	4470	4470	0
43	20241218	174900	377375670	4470	4470	4470	4470	0
44	20241218	174800	377375670	4470	4470	4470	4470	0
45	20241218	174700	377375670	4470	4470	4470	4470	0
46	20241218	174600	377375670	4470	4470	4470	4470	0
47	20241218	174500	377375670	4470	4470	4470	4470	0
48	20241218	174400	377375670	4470	4470	4470	4470	0
49	20241218	174300	377375670	4470	4470	4470	4470	0
50	20241218	174200	377375670	4470	4470	4470	4470	0
51	20241218	174100	377375670	4470	4470	4470	4470	0
52	20241218	174000	377375670	4470	4470	4470	4470	0
53	20241218	173900	377375670	4470	4470	4470	4470	0
54	20241218	173800	377375670	4470	4470	4470	4470	0
55	20241218	173700	377375670	4470	4470	4470	4470	0
56	20241218	173600	377375670	4470	4470	4470	4470	0
57	20241218	173500	377375670	4470	4470	4470	4470	0
58	20241218	173400	377375670	4470	4470	4470	4470	0
59	20241218	173300	377375670	4470	4470	4470	4470	0
60	20241218	173200	377375670	4470	4470	4470	4470	0
61	20241218	173100	377375670	4470	4470	4470	4470	0
62	20241218	173000	377375670	4470	4470	4470	4470	1838
63	20241218	172900	377375670	4470	4470	4470	4470	0
64	20241218	172800	377375670	4470	4470	4470	4470	0
65	20241218	172700	377375670	4470	4470	4470	4470	0
66	20241218	172600	377375670	4470	4470	4470	4470	0
67	20241218	172500	377375670	4470	4470	4470	4470	0
68	20241218	172400	377375670	4470	4470	4470	4470	0
69	20241218	172300	377375670	4470	4470	4470	4470	0
70	20241218	172200	377375670	4470	4470	4470	4470	0
71	20241218	172100	377375670	4470	4470	4470	4470	0
72	20241218	172000	377375670	4470	4470	4470	4470	0
73	20241218	171900	377375670	4470	4470	4470	4470	0
74	20241218	171800	377375670	4470	4470	4470	4470	0
75	20241218	171700	377375670	4470	4470	4470	4470	0
76	20241218	171600	377375670	4470	4470	4470	4470	0
77	20241218	171500	377375670	4470	4470	4470	4470	0
78	20241218	171400	377375670	4470	4470	4470	4470	0
79	20241218	171300	377375670	4470	4470	4470	4470	0
80	20241218	171200	377375670	4470	4470	4470	4470	0
81	20241218	171100	377375670	4470	4470	4470	4470	0
82	20241218	171000	377375670	4470	4470	4470	4470	0
83	20241218	170900	377375670	4470	4470	4470	4470	0
84	20241218	170800	377375670	4470	4470	4470	4470	0
85	20241218	170700	377375670	4470	4470	4470	4470	0
86	20241218	170600	377375670	4470	4470	4470	4470	0
87	20241218	170500	377375670	4470	4470	4470	4470	0
88	20241218	170400	377375670	4470	4470	4470	4470	0
89	20241218	170300	377375670	4470	4470	4470	4470	0
90	20241218	170200	377375670	4470	4470	4470	4470	0
91	20241218	170100	377375670	4470	4470	4470	4470	0
92	20241218	170000	377375670	4470	4470	4470	4470	1838
93	20241218	165900	377375670	4470	4470	4470	4470	0
94	20241218	165800	377375670	4470	4470	4470	4470	0
95	20241218	165700	377375670	4470	4470	4470	4470	0
96	20241218	165600	377375670	4470	4470	4470	4470	0
97	20241218	165500	377375670	4470	4470	4470	4470	0
98	20241218	165400	377375670	4470	4470	4470	4470	0
99	20241218	165300	377375670	4470	4470	4470	4470	0
100	20241218	165200	377375670	4470	4470	4470	4470	0
101	20241218	165100	377375670	4470	4470	4470	4470	0
102	20241218	165000	377375670	4470	4470	4470	4470	0
103	20241218	164900	377375670	4470	4470	4470	4470	0
104	20241218	164800	377375670	4470	4470	4470	4470	0
105	20241218	164700	377375670	4470	4470	4470	4470	0
106	20241218	164600	377375670	4470	4470	4470	4470	0
107	20241218	164500	377375670	4470	4470	4470	4470	0
108	20241218	164400	377375670	4470	4470	4470	4470	0
109	20241218	164300	377375670	4470	4470	4470	4470	0
110	20241218	164200	377375670	4470	4470	4470	4470	0
111	20241218	164100	377375670	4470	4470	4470	4470	0
112	20241218	164000	377375670	4470	4470	4470	4470	0
113	20241218	163900	377375670	4470	4470	4470	4470	0
114	20241218	163800	377375670	4470	4470	4470	4470	0
115	20241218	163700	377375670	4470	4470	4470	4470	0
116	20241218	163600	377375670	4470	4470	4470	4470	0
117	20241218	163500	377375670	4470	4470	4470	4470	0
118	20241218	163400	377375670	4470	4470	4470	4470	0
119	20241218	163300	377375670	4470	4470	4470	4470	0
120	20241218	163200	377375670	4470	4470	4470	4470	0
121	20241218	163100	377375670	4470	4470	4470	4470	0
122	20241218	163000	377375670	4470	4470	4470	4470	1838
123	20241218	162900	377375670	4470	4470	4470	4470	0
124	20241218	162800	377375670	4470	4470	4470	4470	0
125	20241218	162700	377375670	4470	4470	4470	4470	0
126	20241218	162600	377375670	4470	4470	4470	4470	0
127	20241218	162500	377375670	4470	4470	4470	4470	0
128	20241218	162400	377375670	4470	4470	4470	4470	0
129	20241218	162300	377375670	4470	4470	4470	4470	0
130	20241218	162200	377375670	4470	4470	4470	4470	0
131	20241218	162100	377375670	4470	4470	4470	4470	0
132	20241218	162000	377375670	4470	4470	4470	4470	0
133	20241218	161900	377375670	4470	4470	4470	4470	0
134	20241218	161800	377375670	4470	4470	4470	4470	0
135	20241218	161700	377375670	4470	4470	4470	4470	0
136	20241218	161600	377375670	4470	4470	4470	4470	0
137	20241218	161500	377375670	4470	4470	4470	4470	0
138	20241218	161400	377375670	4470	4470	4470	4470	0
139	20241218	161300	377375670	4470	4470	4470	4470	0
140	20241218	161200	377375670	4470	4470	4470	4470	0
141	20241218	161100	377375670	4470	4470	4470	4470	0
142	20241218	161000	377375670	4470	4470	4470	4470	0
143	20241218	160900	377375670	4470	4470	4470	4470	0
144	20241218	160800	377375670	4470	4470	4470	4470	0
145	20241218	160700	377375670	4470	4470	4470	4470	0
146	20241218	160600	377375670	4470	4470	4470	4470	0
147	20241218	160500	377375670	4470	4470	4470	4470	0
148	20241218	160400	377375670	4470	4470	4470	4470	0
149	20241218	160300	377375670	4470	4470	4470	4470	0
150	20241218	160200	377375670	4470	4470	4470	4470	0
151	20241218	160100	377375670	4470	4470	4470	4470	0
152	20241218	160000	377375670	4470	4470	4470	4470	1838
153	20241218	155900	377375670	4470	4470	4470	4470	0
154	20241218	155800	377375670	4470	4470	4470	4470	0
155	20241218	155700	377375670	4470	4470	4470	4470	0
156	20241218	155600	377375670	4470	4470	4470	4470	0
157	20241218	155500	377375670	4470	4470	4470	4470	0
158	20241218	155400	377375670	4470	4470	4470	4470	0
159	20241218	155300	377375670	4470	4470	4470	4470	0
160	20241218	155200	377375670	4470	4470	4470	4470	0
161	20241218	155100	377375670	4470	4470	4470	4470	0
162	20241218	155000	377375670	4470	4470	4470	4470	0
163	20241218	154900	377375670	4470	4470	4470	4470	0
164	20241218	154800	377375670	4470	4470	4470	4470	0
165	20241218	154700	377375670	4470	4470	4470	4470	0
166	20241218	154600	377375670	4470	4470	4470	4470	0
167	20241218	154500	377375670	4470	4470	4470	4470	0
168	20241218	154400	377375670	4470	4470	4470	4470	0
169	20241218	154300	377375670	4470	4470	4470	4470	0
170	20241218	154200	377375670	4470	4470	4470	4470	0
171	20241218	154100	377375670	4470	4470	4470	4470	0
172	20241218	154000	377375670	4470	4470	4470	4470	0
173	20241218	153900	377375670	4470	4470	4470	4470	0
174	20241218	153800	377375670	4470	4470	4470	4470	0
175	20241218	153700	377375670	4470	4470	4470	4470	0
176	20241218	153600	377375670	4470	4470	4470	4470	0
177	20241218	153500	377375670	4470	4470	4470	4470	0
178	20241218	153400	377375670	4470	4470	4470	4470	0
179	20241218	153300	377375670	4470	4470	4470	4470	0
180	20241218	153200	377375670	4470	4470	4470	4470	0
181	20241218	153100	377375670	4470	4470	4470	4470	0
182	20241218	153000	377375670	4470	4470	4470	4470	3676
183	20241218	152900	369159810	4455	4455	4455	4455	0
184	20241218	152800	369159810	4455	4455	4455	4455	0
185	20241218	152700	369159810	4455	4455	4455	4455	0
186	20241218	152600	369159810	4455	4455	4455	4455	0
187	20241218	152500	369159810	4455	4455	4455	4455	0
188	20241218	152400	369159810	4455	4455	4455	4455	0
189	20241218	152300	369159810	4455	4455	4455	4455	0
190	20241218	152200	369159810	4455	4455	4455	4455	0
191	20241218	152100	369159810	4455	4455	4455	4455	0
192	20241218	152000	369159810	4455	4455	4455	4455	0
193	20241218	151900	369159810	4455	4455	4455	4455	100
194	20241218	151800	368714310	4465	4465	4465	4465	0
195	20241218	151700	368714310	4465	4465	4465	4465	0
196	20241218	151600	368714310	4465	4465	4465	4465	0
197	20241218	151500	368714310	4465	4465	4465	4465	8
198	20241218	151400	368678590	4455	4455	4455	4455	10
199	20241218	151300	368634040	4465	4465	4465	4465	0
200	20241218	151200	368634040	4465	4465	4465	4465	0
201	20241218	151100	368634040	4465	4465	4465	4465	0
202	20241218	151000	368634040	4465	4465	4465	4465	9
203	20241218	150900	368593855	4455	4455	4455	4455	1
204	20241218	150800	368589400	4455	4455	4455	4455	0
205	20241218	150700	368589400	4455	4455	4455	4455	0
206	20241218	150600	368589400	4455	4455	4455	4455	0
207	20241218	150500	368589400	4455	4455	4455	4455	0
208	20241218	150400	368589400	4455	4455	4455	4455	0
209	20241218	150300	368589400	4455	4455	4455	4455	0
210	20241218	150200	368589400	4455	4455	4455	4455	293
211	20241218	150100	367284085	4455	4455	4455	4455	0
212	20241218	150000	367284085	4455	4455	4455	4455	0
213	20241218	145900	367284085	4455	4455	4455	4455	1
214	20241218	145800	367279630	4465	4465	4470	4465	230
215	20241218	145700	366252535	4460	4460	4460	4460	0
216	20241218	145600	366252535	4460	4460	4460	4460	0
217	20241218	145500	366252535	4460	4465	4465	4460	735
218	20241218	145400	362973635	4465	4465	4465	4465	0
219	20241218	145300	362973635	4465	4465	4465	4465	200
220	20241218	145200	362080635	4465	4465	4465	4465	0
221	20241218	145100	362080635	4465	4465	4465	4465	0
222	20241218	145000	362080635	4465	4465	4465	4465	0
223	20241218	144900	362080635	4465	4465	4465	4465	0
224	20241218	144800	362080635	4465	4465	4465	4465	0
225	20241218	144700	362080635	4465	4465	4465	4465	0
226	20241218	144600	362080635	4465	4465	4465	4465	0
227	20241218	144500	362080635	4465	4465	4465	4465	0
228	20241218	144400	362080635	4465	4465	4465	4465	0
229	20241218	144300	362080635	4465	4465	4465	4465	0
230	20241218	144200	362080635	4465	4465	4465	4465	0
231	20241218	144100	362080635	4465	4465	4465	4465	100
232	20241218	144000	361634135	4470	4470	4470	4470	0
233	20241218	143900	361634135	4470	4470	4470	4470	0
234	20241218	143800	361634135	4470	4470	4470	4470	10
235	20241218	143700	361589435	4470	4470	4470	4470	0
236	20241218	143600	361589435	4470	4470	4470	4470	0
237	20241218	143500	361589435	4470	4470	4470	4470	0
238	20241218	143400	361589435	4470	4470	4470	4470	0
239	20241218	143300	361589435	4470	4470	4470	4470	0
240	20241218	143200	361589435	4470	4470	4470	4470	0
241	20241218	143100	361589435	4470	4470	4470	4470	100
242	20241218	143000	361142435	4465	4465	4465	4465	0
243	20241218	142900	361142435	4465	4460	4465	4460	17
244	20241218	142800	361066535	4460	4460	4460	4460	0
245	20241218	142700	361066535	4460	4465	4465	4450	1971
246	20241218	142600	352284170	4470	4470	4470	4470	192
247	20241218	142500	351425930	4470	4470	4470	4470	5
248	20241218	142400	351403580	4465	4465	4465	4465	0
249	20241218	142300	351403580	4465	4465	4465	4465	0
250	20241218	142200	351403580	4465	4465	4465	4465	89
251	20241218	142100	351006195	4465	4465	4465	4465	0
252	20241218	142000	351006195	4465	4465	4465	4465	0
253	20241218	141900	351006195	4465	4465	4465	4465	0
254	20241218	141800	351006195	4465	4465	4465	4465	10
255	20241218	141700	350961545	4465	4465	4465	4465	0
256	20241218	141600	350961545	4465	4460	4465	4460	677
257	20241218	141500	347942080	4460	4460	4460	4460	5
258	20241218	141400	347919780	4455	4455	4455	4455	0
259	20241218	141300	347919780	4455	4455	4455	4455	68
260	20241218	141200	347616840	4455	4465	4465	4455	2986
261	20241218	141100	334299320	4465	4465	4465	4465	0
262	20241218	141000	334299320	4465	4465	4465	4465	0
263	20241218	140900	334299320	4465	4465	4465	4465	0
264	20241218	140800	334299320	4465	4465	4465	4465	0
265	20241218	140700	334299320	4465	4465	4465	4465	0
266	20241218	140600	334299320	4465	4465	4465	4465	0
267	20241218	140500	334299320	4465	4465	4465	4465	0
268	20241218	140400	334299320	4465	4465	4465	4465	0
269	20241218	140300	334299320	4465	4465	4465	4465	100
270	20241218	140200	333852820	4465	4465	4465	4465	0
271	20241218	140100	333852820	4465	4465	4465	4465	0
272	20241218	140000	333852820	4465	4465	4465	4465	0
273	20241218	135900	333852820	4465	4465	4465	4465	0
274	20241218	135800	333852820	4465	4465	4465	4465	4
275	20241218	135700	333834960	4465	4465	4465	4465	0
276	20241218	135600	333834960	4465	4465	4465	4465	2
277	20241218	135500	333826030	4470	4460	4470	4460	253
278	20241218	135400	332696220	4460	4460	4460	4460	476
279	20241218	135300	330573260	4455	4455	4455	4455	0
280	20241218	135200	330573260	4455	4455	4455	4455	0
281	20241218	135100	330573260	4455	4455	4455	4455	0
282	20241218	135000	330573260	4455	4455	4455	4455	0
283	20241218	134900	330573260	4455	4455	4455	4455	0
284	20241218	134800	330573260	4455	4455	4455	4455	0
285	20241218	134700	330573260	4455	4455	4455	4455	0
286	20241218	134600	330573260	4455	4455	4455	4455	0
287	20241218	134500	330573260	4455	4455	4455	4455	169
288	20241218	134400	329820365	4450	4450	4450	4450	0
289	20241218	134300	329820365	4450	4450	4450	4450	0
290	20241218	134200	329820365	4450	4455	4455	4450	2305
291	20241218	134100	319562830	4455	4455	4455	4455	50
292	20241218	134000	319340080	4460	4460	4460	4460	5
293	20241218	133900	319317780	4460	4460	4460	4460	6
294	20241218	133800	319291020	4460	4460	4460	4460	10
295	20241218	133700	319246420	4455	4455	4455	4455	0
296	20241218	133600	319246420	4455	4455	4455	4455	0
297	20241218	133500	319246420	4455	4455	4455	4455	0
298	20241218	133400	319246420	4455	4455	4455	4455	0
299	20241218	133300	319246420	4455	4455	4455	4455	0
300	20241218	133200	319246420	4455	4455	4455	4455	0
301	20241218	133100	319246420	4455	4455	4455	4455	0
302	20241218	133000	319246420	4455	4455	4455	4455	0
303	20241218	132900	319246420	4455	4460	4460	4455	483
304	20241218	132800	317094315	4460	4460	4460	4460	0
305	20241218	132700	317094315	4460	4460	4460	4460	0
306	20241218	132600	317094315	4460	4460	4460	4460	0
307	20241218	132500	317094315	4460	4460	4460	4460	0
308	20241218	132400	317094315	4460	4460	4460	4460	32
309	20241218	132300	316951595	4455	4455	4455	4455	0
310	20241218	132200	316951595	4455	4455	4455	4455	0
311	20241218	132100	316951595	4455	4455	4455	4455	0
312	20241218	132000	316951595	4455	4455	4455	4455	0
313	20241218	131900	316951595	4455	4455	4455	4455	0
314	20241218	131800	316951595	4455	4455	4455	4455	0
315	20241218	131700	316951595	4455	4455	4455	4455	110
316	20241218	131600	316461545	4455	4455	4455	4455	0
317	20241218	131500	316461545	4455	4455	4455	4455	0
318	20241218	131400	316461545	4455	4455	4455	4455	0
319	20241218	131300	316461545	4455	4455	4455	4455	1
320	20241218	131200	316457090	4455	4455	4460	4455	6
321	20241218	131100	316430340	4460	4460	4460	4460	0
322	20241218	131000	316430340	4460	4460	4460	4460	0
323	20241218	130900	316430340	4460	4455	4460	4455	33
324	20241218	130800	316283315	4455	4455	4455	4455	21
325	20241218	130700	316189760	4455	4455	4455	4455	0
326	20241218	130600	316189760	4455	4455	4455	4455	0
327	20241218	130500	316189760	4455	4455	4455	4455	0
328	20241218	130400	316189760	4455	4455	4455	4455	0
329	20241218	130300	316189760	4455	4455	4455	4455	0
330	20241218	130200	316189760	4455	4455	4455	4455	0
331	20241218	130100	316189760	4455	4455	4455	4455	0
332	20241218	130000	316189760	4455	4455	4455	4455	0
333	20241218	125900	316189760	4455	4455	4455	4455	412
334	20241218	125800	314354300	4460	4460	4460	4460	0
335	20241218	125700	314354300	4460	4460	4460	4460	510
336	20241218	125600	312079700	4460	4460	4460	4460	0
337	20241218	125500	312079700	4460	4460	4460	4460	0
338	20241218	125400	312079700	4460	4460	4460	4460	0
339	20241218	125300	312079700	4460	4460	4460	4460	1
340	20241218	125200	312075240	4465	4465	4465	4465	25
341	20241218	125100	311963615	4465	4465	4465	4465	0
342	20241218	125000	311963615	4465	4465	4465	4465	3
343	20241218	124900	311950220	4465	4465	4465	4465	2
344	20241218	124800	311941290	4460	4460	4460	4460	0
345	20241218	124700	311941290	4460	4460	4460	4460	50
346	20241218	124600	311718290	4460	4460	4460	4460	0
347	20241218	124500	311718290	4460	4460	4460	4460	0
348	20241218	124400	311718290	4460	4460	4460	4460	0
349	20241218	124300	311718290	4460	4460	4460	4460	7
350	20241218	124200	311687070	4460	4460	4460	4460	30
351	20241218	124100	311553270	4460	4460	4460	4460	0
352	20241218	124000	311553270	4460	4460	4460	4460	0
353	20241218	123900	311553270	4460	4460	4460	4460	0
354	20241218	123800	311553270	4460	4460	4460	4460	0
355	20241218	123700	311553270	4460	4460	4460	4460	0
356	20241218	123600	311553270	4460	4460	4460	4460	1745
357	20241218	123500	303770570	4460	4460	4460	4460	499
358	20241218	123400	301545030	4465	4465	4465	4465	0
359	20241218	123300	301545030	4465	4465	4465	4465	0
360	20241218	123200	301545030	4465	4465	4465	4465	1
361	20241218	123100	301540565	4465	4465	4465	4465	0
362	20241218	123000	301540565	4465	4465	4465	4465	6
363	20241218	122900	301513775	4465	4465	4465	4465	0
364	20241218	122800	301513775	4465	4465	4465	4465	0
365	20241218	122700	301513775	4465	4465	4465	4465	0
366	20241218	122600	301513775	4465	4465	4465	4465	0
367	20241218	122500	301513775	4465	4455	4465	4455	48
368	20241218	122400	301299900	4455	4455	4455	4455	150
369	20241218	122300	300631650	4450	4450	4450	4450	0
370	20241218	122200	300631650	4450	4450	4450	4450	100
371	20241218	122100	300186650	4455	4455	4455	4455	24
372	20241218	122000	300079730	4455	4455	4455	4455	250
373	20241218	121900	298965980	4450	4450	4450	4450	0
374	20241218	121800	298965980	4450	4450	4450	4450	0
375	20241218	121700	298965980	4450	4450	4450	4450	0
376	20241218	121600	298965980	4450	4450	4450	4450	0
377	20241218	121500	298965980	4450	4450	4450	4450	527
378	20241218	121400	296620830	4455	4455	4455	4455	2
379	20241218	121300	296611920	4455	4455	4455	4455	3
380	20241218	121200	296598555	4455	4455	4455	4455	0
381	20241218	121100	296598555	4455	4455	4460	4455	404
382	20241218	121000	294798730	4450	4450	4450	4450	0
383	20241218	120900	294798730	4450	4450	4450	4450	0
384	20241218	120800	294798730	4450	4450	4450	4450	0
385	20241218	120700	294798730	4450	4450	4450	4450	0
386	20241218	120600	294798730	4450	4460	4460	4450	2346
387	20241218	120500	284356755	4465	4465	4465	4465	0
388	20241218	120400	284356755	4465	4465	4465	4465	7
389	20241218	120300	284325500	4465	4450	4500	4450	5691
390	20241218	120200	258898780	4450	4450	4450	4450	1
391	20241218	120100	258894330	4445	4445	4445	4445	0
392	20241218	120000	258894330	4445	4450	4450	4445	2
393	20241218	115900	258885435	4450	4450	4450	4450	2406
394	20241218	115800	248178735	4455	4455	4455	4455	0
395	20241218	115700	248178735	4455	4455	4455	4455	11
396	20241218	115600	248129730	4460	4460	4460	4460	0
397	20241218	115500	248129730	4460	4460	4460	4460	1
398	20241218	115400	248125270	4470	4470	4470	4470	0
399	20241218	115300	248125270	4470	4470	4470	4470	0
400	20241218	115200	248125270	4470	4470	4470	4470	0
401	20241218	115100	248125270	4470	4465	4470	4465	2
402	20241218	115000	248116335	4465	4465	4465	4465	0
403	20241218	114900	248116335	4465	4465	4465	4465	499
404	20241218	114800	245888300	4470	4470	4470	4470	0
405	20241218	114700	245888300	4470	4465	4470	4465	781
406	20241218	114600	242397235	4460	4460	4460	4460	1
407	20241218	114500	242392775	4455	4450	4455	4450	2
408	20241218	114400	242383870	4450	4445	4455	4445	457
409	20241218	114300	240349385	4445	4445	4445	4445	152
410	20241218	114200	239673745	4445	4445	4445	4445	0
411	20241218	114100	239673745	4445	4445	4445	4445	0
412	20241218	114000	239673745	4445	4445	4445	4445	0
413	20241218	113900	239673745	4445	4445	4445	4445	0
414	20241218	113800	239673745	4445	4445	4445	4445	850
415	20241218	113700	235895495	4450	4450	4450	4450	15
416	20241218	113600	235828745	4450	4450	4450	4450	0
417	20241218	113500	235828745	4450	4450	4450	4450	0
418	20241218	113400	235828745	4450	4450	4450	4450	0
419	20241218	113300	235828745	4450	4450	4450	4450	0
420	20241218	113200	235828745	4450	4450	4450	4450	0
421	20241218	113100	235828745	4450	4455	4455	4450	47
422	20241218	113000	235619485	4455	4455	4455	4450	108
423	20241218	112900	235138825	4455	4455	4455	4455	4
424	20241218	112800	235121005	4455	4455	4455	4455	8
425	20241218	112700	235085365	4455	4455	4455	4455	0
426	20241218	112600	235085365	4455	4455	4455	4455	0
427	20241218	112500	235085365	4455	4455	4455	4455	1
428	20241218	112400	235080910	4460	4460	4460	4460	168
429	20241218	112300	234331630	4465	4465	4465	4465	3
430	20241218	112200	234318235	4465	4465	4465	4465	9
431	20241218	112100	234278050	4465	4465	4465	4465	11
432	20241218	112000	234228935	4470	4470	4470	4470	0
433	20241218	111900	234228935	4470	4460	4470	4460	3
434	20241218	111800	234215540	4455	4460	4460	4455	933
435	20241218	111700	230056340	4460	4465	4465	4460	15
436	20241218	111600	229989380	4470	4470	4470	4470	3
437	20241218	111500	229975970	4465	4465	4465	4465	0
438	20241218	111400	229975970	4465	4465	4465	4465	0
439	20241218	111300	229975970	4465	4465	4465	4465	0
440	20241218	111200	229975970	4465	4465	4465	4465	0
441	20241218	111100	229975970	4465	4465	4465	4465	0
442	20241218	111000	229975970	4465	4465	4465	4465	0
443	20241218	110900	229975970	4465	4465	4465	4465	0
444	20241218	110800	229975970	4465	4465	4465	4465	0
445	20241218	110700	229975970	4465	4465	4465	4465	0
446	20241218	110600	229975970	4465	4465	4465	4465	0
447	20241218	110500	229975970	4465	4465	4465	4465	2
448	20241218	110400	229967040	4460	4460	4460	4460	11
449	20241218	110300	229917980	4460	4460	4460	4460	0
450	20241218	110200	229917980	4460	4465	4465	4460	54
451	20241218	110100	229676875	4465	4465	4465	4465	0
452	20241218	110000	229676875	4465	4465	4465	4465	3
453	20241218	105900	229663480	4465	4465	4465	4465	0
454	20241218	105800	229663480	4465	4465	4465	4465	0
455	20241218	105700	229663480	4465	4465	4465	4465	0
456	20241218	105600	229663480	4465	4465	4465	4465	0
457	20241218	105500	229663480	4465	4465	4465	4465	0
458	20241218	105400	229663480	4465	4465	4465	4465	0
459	20241218	105300	229663480	4465	4465	4465	4465	0
460	20241218	105200	229663480	4465	4470	4470	4465	3
461	20241218	105100	229650080	4470	4470	4470	4470	0
462	20241218	105000	229650080	4470	4470	4470	4470	0
463	20241218	104900	229650080	4470	4470	4470	4470	1
464	20241218	104800	229645610	4470	4470	4470	4470	2
465	20241218	104700	229636670	4475	4475	4475	4475	0
466	20241218	104600	229636670	4475	4475	4475	4475	4
467	20241218	104500	229618770	4475	4475	4475	4475	0
468	20241218	104400	229618770	4475	4475	4475	4475	0
469	20241218	104300	229618770	4475	4475	4475	4475	0
470	20241218	104200	229618770	4475	4475	4475	4475	934
471	20241218	104100	225439120	4475	4475	4475	4475	1
472	20241218	104000	225434645	4475	4480	4480	4475	355
473	20241218	103900	223844270	4475	4470	4475	4470	10
474	20241218	103800	223799550	4465	4480	4480	4465	776
475	20241218	103700	220331340	4480	4485	4485	4480	16
476	20241218	103600	220259585	4485	4485	4485	4485	0
477	20241218	103500	220259585	4485	4485	4485	4485	283
478	20241218	103400	218990330	4480	4480	4480	4480	997
479	20241218	103300	214523770	4480	4480	4490	4480	23
480	20241218	103200	214420630	4490	4480	4490	4480	16
481	20241218	103100	214348865	4475	4475	4475	4475	0
482	20241218	103000	214348865	4475	4475	4475	4475	60
483	20241218	102900	214080365	4475	4475	4475	4475	0
484	20241218	102800	214080365	4475	4475	4475	4475	0
485	20241218	102700	214080365	4475	4470	4475	4470	4
486	20241218	102600	214062475	4475	4470	4475	4470	3
487	20241218	102500	214049060	4465	4465	4465	4465	0
488	20241218	102400	214049060	4465	4475	4475	4465	13
489	20241218	102300	213990980	4470	4470	4475	4470	225
490	20241218	102200	212985220	4470	4465	4470	4465	52
491	20241218	102100	212752810	4460	4460	4470	4460	201
492	20241218	102000	211855595	4460	4460	4460	4460	21
493	20241218	101900	211761935	4460	4460	4460	4460	0
494	20241218	101800	211761935	4460	4460	4460	4460	1
495	20241218	101700	211757475	4455	4455	4455	4455	0
496	20241218	101600	211757475	4455	4460	4460	4455	5
497	20241218	101500	211735195	4455	4455	4455	4455	0
498	20241218	101400	211735195	4455	4450	4455	4450	169
499	20241218	101300	210982320	4450	4450	4460	4450	30
500	20241218	101200	210848755	4460	4450	4460	4450	209
501	20241218	101100	209918690	4450	4450	4450	4450	0
502	20241218	101000	209918690	4450	4450	4450	4450	1
503	20241218	100900	209914240	4450	4445	4450	4445	13
504	20241218	100800	209856400	4445	4445	4445	4445	3
505	20241218	100700	209843065	4445	4445	4445	4445	0
506	20241218	100600	209843065	4445	4445	4445	4445	0
507	20241218	100500	209843065	4445	4445	4445	4445	1
508	20241218	100400	209838620	4450	4445	4450	4445	10
509	20241218	100300	209794125	4440	4435	4440	4435	7
510	20241218	100200	209763065	4435	4425	4440	4425	550
511	20241218	100100	207326465	4430	4440	4445	4420	2673
512	20241218	100000	195483620	4440	4445	4445	4435	2003
513	20241218	095900	186599960	4445	4445	4445	4445	1
514	20241218	095800	186595515	4445	4445	4455	4445	23
515	20241218	095700	186493075	4445	4445	4450	4445	502
516	20241218	095600	184259190	4440	4440	4440	4440	0
517	20241218	095500	184259190	4440	4440	4440	4440	0
518	20241218	095400	184259190	4440	4440	4440	4440	1
519	20241218	095300	184254750	4440	4440	4440	4440	0
520	20241218	095200	184254750	4440	4440	4440	4440	90
521	20241218	095100	183855150	4440	4440	4440	4440	0
522	20241218	095000	183855150	4440	4440	4440	4440	200
523	20241218	094900	182967150	4440	4440	4440	4440	0
524	20241218	094800	182967150	4440	4440	4440	4440	211
525	20241218	094700	182030310	4440	4435	4440	4435	111
526	20241218	094600	181537580	4435	4450	4450	4435	760
527	20241218	094500	178164450	4450	4450	4450	4450	0
528	20241218	094400	178164450	4450	4450	4450	4450	0
529	20241218	094300	178164450	4450	4450	4450	4450	18
530	20241218	094200	178084350	4450	4450	4450	4450	2
531	20241218	094100	178075450	4445	4445	4445	4445	0
532	20241218	094000	178075450	4445	4445	4445	4445	2548
533	20241218	093900	166749590	4445	4455	4455	4445	2068
534	20241218	093800	157547410	4450	4450	4450	4450	351
535	20241218	093700	155985460	4445	4460	4460	4445	701
536	20241218	093600	152866815	4460	4460	4460	4460	0
537	20241218	093500	152866815	4460	4445	4460	4445	688
538	20241218	093400	149802425	4445	4440	4445	4440	1122
539	20241218	093300	144819465	4440	4440	4440	4440	1216
540	20241218	093200	139420425	4440	4440	4440	4440	337
541	20241218	093100	137924145	4445	4455	4455	4440	2405
542	20241218	093000	127236800	4465	4445	4465	4445	414
543	20241218	092900	125396540	4450	4460	4460	4450	1523
544	20241218	092800	118613510	4460	4460	4460	4460	5
545	20241218	092700	118591210	4460	4460	4460	4460	0
546	20241218	092600	118591210	4460	4460	4460	4460	0
547	20241218	092500	118591210	4460	4460	4460	4460	0
548	20241218	092400	118591210	4460	4460	4460	4460	451
549	20241218	092300	116579750	4460	4460	4460	4460	78
550	20241218	092200	116231870	4450	4450	4450	4450	100
551	20241218	092100	115786870	4450	4450	4450	4450	90
552	20241218	092000	115386370	4450	4465	4465	4450	978
553	20241218	091900	111030190	4465	4460	4465	4460	923
554	20241218	091800	106909000	4480	4455	4480	4450	4418
555	20241218	091700	87246225	4445	4445	4445	4445	0
556	20241218	091600	87246225	4445	4445	4445	4445	0
557	20241218	091500	87246225	4445	4445	4445	4445	0
558	20241218	091400	87246225	4445	4450	4450	4445	400
559	20241218	091300	85468060	4445	4445	4445	4445	0
560	20241218	091200	85468060	4445	4445	4445	4445	286
561	20241218	091100	84196790	4445	4445	4445	4445	62
562	20241218	091000	83921200	4445	4445	4445	4445	0
563	20241218	090900	83921200	4445	4445	4445	4445	0
564	20241218	090800	83921200	4445	4445	4445	4445	147
565	20241218	090700	83267785	4445	4455	4455	4440	11176
566	20241218	090600	33594425	4460	4465	4465	4460	1553
567	20241218	090500	26662465	4450	4460	4460	4440	102
568	20241218	090400	26207575	4465	4470	4470	4465	200
569	20241218	090300	25314075	4470	4470	4470	4470	6
570	20241218	090200	25287255	4470	4470	4470	4470	0
571	20241218	090100	25287255	4470	4470	4470	4470	1553
572	20241218	090000	18345345	4470	4475	4475	4470	4101