KissMeData/002720/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	183800	835243430	5080	5080	5080	5080	5362
3	20241218	183700	835243430	5080	5080	5080	5080	0
4	20241218	183600	835243430	5080	5080	5080	5080	0
5	20241218	183500	835243430	5080	5080	5080	5080	0
6	20241218	183400	835243430	5080	5080	5080	5080	0
7	20241218	183300	835243430	5080	5080	5080	5080	0
8	20241218	183200	835243430	5080	5080	5080	5080	0
9	20241218	183100	835243430	5080	5080	5080	5080	0
10	20241218	183000	835243430	5080	5080	5080	5080	0
11	20241218	182900	835243430	5080	5080	5080	5080	0
12	20241218	182800	835243430	5080	5080	5080	5080	0
13	20241218	182700	835243430	5080	5080	5080	5080	0
14	20241218	182600	835243430	5080	5080	5080	5080	0
15	20241218	182500	835243430	5080	5080	5080	5080	0
16	20241218	182400	835243430	5080	5080	5080	5080	0
17	20241218	182300	835243430	5080	5080	5080	5080	0
18	20241218	182200	835243430	5080	5080	5080	5080	0
19	20241218	182100	835243430	5080	5080	5080	5080	0
20	20241218	182000	835243430	5080	5080	5080	5080	0
21	20241218	181900	835243430	5080	5080	5080	5080	0
22	20241218	181800	835243430	5080	5080	5080	5080	0
23	20241218	181700	835243430	5080	5080	5080	5080	0
24	20241218	181600	835243430	5080	5080	5080	5080	0
25	20241218	181500	835243430	5080	5080	5080	5080	0
26	20241218	181400	835243430	5080	5080	5080	5080	0
27	20241218	181300	835243430	5080	5080	5080	5080	0
28	20241218	181200	835243430	5080	5080	5080	5080	0
29	20241218	181100	835243430	5080	5080	5080	5080	0
30	20241218	181000	835243430	5080	5080	5080	5080	0
31	20241218	180900	835243430	5080	5080	5080	5080	0
32	20241218	180800	835243430	5080	5080	5080	5080	5362
33	20241218	180700	835243430	5080	5080	5080	5080	0
34	20241218	180600	835243430	5080	5080	5080	5080	0
35	20241218	180500	835243430	5080	5080	5080	5080	0
36	20241218	180400	835243430	5080	5080	5080	5080	0
37	20241218	180300	835243430	5080	5080	5080	5080	0
38	20241218	180200	835243430	5080	5080	5080	5080	0
39	20241218	180100	835243430	5080	5080	5080	5080	0
40	20241218	180000	835243430	5080	5080	5080	5080	0
41	20241218	175900	835243430	5080	5080	5080	5080	0
42	20241218	175800	835243430	5080	5080	5080	5080	0
43	20241218	175700	835243430	5080	5080	5080	5080	0
44	20241218	175600	835243430	5080	5080	5080	5080	0
45	20241218	175500	835243430	5080	5080	5080	5080	0
46	20241218	175400	835243430	5080	5080	5080	5080	0
47	20241218	175300	835243430	5080	5080	5080	5080	0
48	20241218	175200	835243430	5080	5080	5080	5080	0
49	20241218	175100	835243430	5080	5080	5080	5080	0
50	20241218	175000	835243430	5080	5080	5080	5080	0
51	20241218	174900	835243430	5080	5080	5080	5080	0
52	20241218	174800	835243430	5080	5080	5080	5080	0
53	20241218	174700	835243430	5080	5080	5080	5080	0
54	20241218	174600	835243430	5080	5080	5080	5080	0
55	20241218	174500	835243430	5080	5080	5080	5080	0
56	20241218	174400	835243430	5080	5080	5080	5080	0
57	20241218	174300	835243430	5080	5080	5080	5080	0
58	20241218	174200	835243430	5080	5080	5080	5080	0
59	20241218	174100	835243430	5080	5080	5080	5080	0
60	20241218	174000	835243430	5080	5080	5080	5080	0
61	20241218	173900	835243430	5080	5080	5080	5080	0
62	20241218	173800	835243430	5080	5080	5080	5080	5362
63	20241218	173700	835243430	5080	5080	5080	5080	0
64	20241218	173600	835243430	5080	5080	5080	5080	0
65	20241218	173500	835243430	5080	5080	5080	5080	0
66	20241218	173400	835243430	5080	5080	5080	5080	0
67	20241218	173300	835243430	5080	5080	5080	5080	0
68	20241218	173200	835243430	5080	5080	5080	5080	0
69	20241218	173100	835243430	5080	5080	5080	5080	0
70	20241218	173000	835243430	5080	5080	5080	5080	0
71	20241218	172900	835243430	5080	5080	5080	5080	0
72	20241218	172800	835243430	5080	5080	5080	5080	0
73	20241218	172700	835243430	5080	5080	5080	5080	0
74	20241218	172600	835243430	5080	5080	5080	5080	0
75	20241218	172500	835243430	5080	5080	5080	5080	0
76	20241218	172400	835243430	5080	5080	5080	5080	0
77	20241218	172300	835243430	5080	5080	5080	5080	0
78	20241218	172200	835243430	5080	5080	5080	5080	0
79	20241218	172100	835243430	5080	5080	5080	5080	0
80	20241218	172000	835243430	5080	5080	5080	5080	0
81	20241218	171900	835243430	5080	5080	5080	5080	0
82	20241218	171800	835243430	5080	5080	5080	5080	0
83	20241218	171700	835243430	5080	5080	5080	5080	0
84	20241218	171600	835243430	5080	5080	5080	5080	0
85	20241218	171500	835243430	5080	5080	5080	5080	0
86	20241218	171400	835243430	5080	5080	5080	5080	0
87	20241218	171300	835243430	5080	5080	5080	5080	0
88	20241218	171200	835243430	5080	5080	5080	5080	0
89	20241218	171100	835243430	5080	5080	5080	5080	0
90	20241218	171000	835243430	5080	5080	5080	5080	0
91	20241218	170900	835243430	5080	5080	5080	5080	0
92	20241218	170800	835243430	5080	5080	5080	5080	5362
93	20241218	170700	835243430	5080	5080	5080	5080	0
94	20241218	170600	835243430	5080	5080	5080	5080	0
95	20241218	170500	835243430	5080	5080	5080	5080	0
96	20241218	170400	835243430	5080	5080	5080	5080	0
97	20241218	170300	835243430	5080	5080	5080	5080	0
98	20241218	170200	835243430	5080	5080	5080	5080	0
99	20241218	170100	835243430	5080	5080	5080	5080	0
100	20241218	170000	835243430	5080	5080	5080	5080	0
101	20241218	165900	835243430	5080	5080	5080	5080	0
102	20241218	165800	835243430	5080	5080	5080	5080	0
103	20241218	165700	835243430	5080	5080	5080	5080	0
104	20241218	165600	835243430	5080	5080	5080	5080	0
105	20241218	165500	835243430	5080	5080	5080	5080	0
106	20241218	165400	835243430	5080	5080	5080	5080	0
107	20241218	165300	835243430	5080	5080	5080	5080	0
108	20241218	165200	835243430	5080	5080	5080	5080	0
109	20241218	165100	835243430	5080	5080	5080	5080	0
110	20241218	165000	835243430	5080	5080	5080	5080	0
111	20241218	164900	835243430	5080	5080	5080	5080	0
112	20241218	164800	835243430	5080	5080	5080	5080	0
113	20241218	164700	835243430	5080	5080	5080	5080	0
114	20241218	164600	835243430	5080	5080	5080	5080	0
115	20241218	164500	835243430	5080	5080	5080	5080	0
116	20241218	164400	835243430	5080	5080	5080	5080	0
117	20241218	164300	835243430	5080	5080	5080	5080	0
118	20241218	164200	835243430	5080	5080	5080	5080	0
119	20241218	164100	835243430	5080	5080	5080	5080	0
120	20241218	164000	835243430	5080	5080	5080	5080	0
121	20241218	163900	835243430	5080	5080	5080	5080	0
122	20241218	163800	835243430	5080	5080	5080	5080	5362
123	20241218	163700	835243430	5080	5080	5080	5080	0
124	20241218	163600	835243430	5080	5080	5080	5080	0
125	20241218	163500	835243430	5080	5080	5080	5080	0
126	20241218	163400	835243430	5080	5080	5080	5080	0
127	20241218	163300	835243430	5080	5080	5080	5080	0
128	20241218	163200	835243430	5080	5080	5080	5080	0
129	20241218	163100	835243430	5080	5080	5080	5080	0
130	20241218	163000	835243430	5080	5080	5080	5080	0
131	20241218	162900	835243430	5080	5080	5080	5080	0
132	20241218	162800	835243430	5080	5080	5080	5080	0
133	20241218	162700	835243430	5080	5080	5080	5080	0
134	20241218	162600	835243430	5080	5080	5080	5080	0
135	20241218	162500	835243430	5080	5080	5080	5080	0
136	20241218	162400	835243430	5080	5080	5080	5080	0
137	20241218	162300	835243430	5080	5080	5080	5080	0
138	20241218	162200	835243430	5080	5080	5080	5080	0
139	20241218	162100	835243430	5080	5080	5080	5080	0
140	20241218	162000	835243430	5080	5080	5080	5080	0
141	20241218	161900	835243430	5080	5080	5080	5080	0
142	20241218	161800	835243430	5080	5080	5080	5080	0
143	20241218	161700	835243430	5080	5080	5080	5080	0
144	20241218	161600	835243430	5080	5080	5080	5080	0
145	20241218	161500	835243430	5080	5080	5080	5080	0
146	20241218	161400	835243430	5080	5080	5080	5080	0
147	20241218	161300	835243430	5080	5080	5080	5080	0
148	20241218	161200	835243430	5080	5080	5080	5080	0
149	20241218	161100	835243430	5080	5080	5080	5080	0
150	20241218	161000	835243430	5080	5080	5080	5080	0
151	20241218	160900	835243430	5080	5080	5080	5080	0
152	20241218	160800	835243430	5080	5080	5080	5080	5362
153	20241218	160700	835243430	5080	5080	5080	5080	0
154	20241218	160600	835243430	5080	5080	5080	5080	0
155	20241218	160500	835243430	5080	5080	5080	5080	0
156	20241218	160400	835243430	5080	5080	5080	5080	0
157	20241218	160300	835243430	5080	5080	5080	5080	0
158	20241218	160200	835243430	5080	5080	5080	5080	0
159	20241218	160100	835243430	5080	5080	5080	5080	0
160	20241218	160000	835243430	5080	5080	5080	5080	0
161	20241218	155900	835243430	5080	5080	5080	5080	0
162	20241218	155800	835243430	5080	5080	5080	5080	0
163	20241218	155700	835243430	5080	5080	5080	5080	0
164	20241218	155600	835243430	5080	5080	5080	5080	0
165	20241218	155500	835243430	5080	5080	5080	5080	0
166	20241218	155400	835243430	5080	5080	5080	5080	0
167	20241218	155300	835243430	5080	5080	5080	5080	0
168	20241218	155200	835243430	5080	5080	5080	5080	0
169	20241218	155100	835243430	5080	5080	5080	5080	0
170	20241218	155000	835243430	5080	5080	5080	5080	0
171	20241218	154900	835243430	5080	5080	5080	5080	0
172	20241218	154800	835243430	5080	5080	5080	5080	0
173	20241218	154700	835243430	5080	5080	5080	5080	0
174	20241218	154600	835243430	5080	5080	5080	5080	0
175	20241218	154500	835243430	5080	5080	5080	5080	0
176	20241218	154400	835243430	5080	5080	5080	5080	0
177	20241218	154300	835243430	5080	5080	5080	5080	0
178	20241218	154200	835243430	5080	5080	5080	5080	0
179	20241218	154100	835243430	5080	5080	5080	5080	0
180	20241218	154000	835243430	5080	5080	5080	5080	0
181	20241218	153900	835243430	5080	5080	5080	5080	0
182	20241218	153800	835243430	5080	5080	5080	5080	5362
183	20241218	153700	835243430	5080	5080	5080	5080	0
184	20241218	153600	835243430	5080	5080	5080	5080	0
185	20241218	153500	835243430	5080	5080	5080	5080	0
186	20241218	153400	835243430	5080	5080	5080	5080	0
187	20241218	153300	835243430	5080	5080	5080	5080	0
188	20241218	153200	835243430	5080	5080	5080	5080	0
189	20241218	153100	835243430	5080	5080	5080	5080	0
190	20241218	153000	835243430	5080	5080	5080	5080	5362
191	20241218	152900	808004470	5090	5090	5090	5090	0
192	20241218	152800	808004470	5090	5090	5090	5090	0
193	20241218	152700	808004470	5090	5090	5090	5090	0
194	20241218	152600	808004470	5090	5090	5090	5090	0
195	20241218	152500	808004470	5090	5090	5090	5090	0
196	20241218	152400	808004470	5090	5090	5090	5090	0
197	20241218	152300	808004470	5090	5090	5090	5090	0
198	20241218	152200	808004470	5090	5090	5090	5090	0
199	20241218	152100	808004470	5090	5090	5090	5090	0
200	20241218	152000	808004470	5090	5090	5090	5090	0
201	20241218	151900	808004470	5090	5090	5090	5090	700
202	20241218	151800	804441470	5080	5090	5090	5080	2100
203	20241218	151700	793757470	5090	5090	5100	5090	4073
204	20241218	151600	773017750	5080	5090	5090	5080	667
205	20241218	151500	769624450	5080	5080	5080	5070	834
206	20241218	151400	765388130	5080	5080	5090	5070	1818
207	20241218	151300	756137830	5090	5080	5090	5080	281
208	20241218	151200	754710340	5090	5080	5100	5080	1838
209	20241218	151100	745361520	5090	5100	5100	5080	2145
210	20241218	151000	734444530	5100	5080	5100	5080	3480
211	20241218	150900	716730230	5100	5090	5100	5090	1605
212	20241218	150800	708560770	5090	5090	5090	5090	2995
213	20241218	150700	693316220	5090	5070	5090	5070	2871
214	20241218	150600	678703230	5100	5090	5100	5090	3453
215	20241218	150500	661127450	5090	5080	5090	5020	4507
216	20241218	150400	638395850	5080	5080	5090	5080	1170
217	20241218	150300	632450560	5060	5070	5080	5060	431
218	20241218	150200	630265390	5070	5080	5080	5070	111
219	20241218	150100	629702610	5070	5070	5070	5070	1
220	20241218	150000	629697540	5080	5080	5080	5080	0
221	20241218	145900	629697540	5080	5070	5080	5070	239
222	20241218	145800	628483620	5070	5070	5070	5070	1004
223	20241218	145700	623393340	5070	5070	5070	5070	34
224	20241218	145600	623220960	5070	5070	5070	5070	166
225	20241218	145500	622379340	5070	5070	5070	5070	228
226	20241218	145400	621223380	5080	5080	5080	5080	200
227	20241218	145300	620207380	5080	5070	5080	5070	2195
228	20241218	145200	609078720	5070	5070	5070	5070	1
229	20241218	145100	609073650	5060	5070	5070	5060	230
230	20241218	145000	607908550	5070	5070	5070	5070	0
231	20241218	144900	607908550	5070	5070	5070	5070	1
232	20241218	144800	607903480	5060	5060	5060	5060	620
233	20241218	144700	604766280	5060	5060	5060	5060	0
234	20241218	144600	604766280	5060	5060	5060	5060	341
235	20241218	144500	603040820	5050	5050	5050	5050	1850
236	20241218	144400	593698320	5060	5050	5060	5050	102
237	20241218	144300	593183200	5060	5060	5060	5060	57
238	20241218	144200	592894780	5070	5060	5070	5060	857
239	20241218	144100	588556790	5070	5060	5070	5060	271
240	20241218	144000	587185520	5060	5060	5060	5060	0
241	20241218	143900	587185520	5060	5060	5060	5060	0
242	20241218	143800	587185520	5060	5060	5060	5060	200
243	20241218	143700	586173520	5050	5050	5050	5050	79
244	20241218	143600	585774570	5060	5050	5060	5050	887
245	20241218	143500	581286370	5060	5060	5060	5060	0
246	20241218	143400	581286370	5060	5060	5060	5060	5
247	20241218	143300	581261070	5070	5070	5070	5070	197
248	20241218	143200	580262280	5070	5060	5070	5060	160
249	20241218	143100	579451090	5060	5060	5060	5060	139
250	20241218	143000	578747750	5060	5060	5060	5060	100
251	20241218	142900	578241750	5060	5060	5060	5060	1200
252	20241218	142800	572169750	5060	5060	5060	5060	0
253	20241218	142700	572169750	5060	5060	5060	5060	100
254	20241218	142600	571663750	5070	5070	5070	5070	213
255	20241218	142500	570583840	5070	5060	5070	5060	945
256	20241218	142400	565802130	5060	5060	5060	5050	124
257	20241218	142300	565174700	5060	5060	5060	5050	495
258	20241218	142200	562670120	5050	5070	5070	5050	11
259	20241218	142100	562614550	5070	5060	5070	5060	1601
260	20241218	142000	554513480	5060	5060	5060	5060	101
261	20241218	141900	554002420	5060	5060	5060	5060	35
262	20241218	141800	553825320	5060	5060	5060	5060	0
263	20241218	141700	553825320	5060	5060	5060	5060	1708
264	20241218	141600	545182840	5060	5060	5060	5060	0
265	20241218	141500	545182840	5060	5050	5060	5050	430
266	20241218	141400	543009040	5060	5060	5060	5060	0
267	20241218	141300	543009040	5060	5060	5060	5060	0
268	20241218	141200	543009040	5060	5060	5060	5060	0
269	20241218	141100	543009040	5060	5060	5060	5060	144
270	20241218	141000	542280400	5050	5050	5050	5050	0
271	20241218	140900	542280400	5050	5050	5050	5050	50
272	20241218	140800	542027900	5050	5050	5050	5040	671
273	20241218	140700	538639850	5050	5050	5050	5050	0
274	20241218	140600	538639850	5050	5050	5050	5050	131
275	20241218	140500	537978300	5060	5060	5060	5060	0
276	20241218	140400	537978300	5060	5060	5060	5060	0
277	20241218	140300	537978300	5060	5050	5060	5030	377
278	20241218	140200	536077440	5050	5050	5050	5050	50
279	20241218	140100	535824940	5050	5050	5050	5050	50
280	20241218	140000	535572440	5050	5050	5050	5050	114
281	20241218	135900	534996740	5050	5050	5050	5050	38
282	20241218	135800	534804840	5050	5060	5060	5050	601
283	20241218	135700	531769780	5050	5050	5050	5050	366
284	20241218	135600	529921480	5050	5060	5060	5050	128
285	20241218	135500	529274880	5060	5060	5060	5060	0
286	20241218	135400	529274880	5060	5060	5060	5060	2
287	20241218	135300	529264760	5050	5050	5050	5050	1050
288	20241218	135200	523962260	5030	5030	5030	5030	336
289	20241218	135100	522272180	5040	5050	5050	5040	112
290	20241218	135000	521706680	5050	5050	5050	5050	0
291	20241218	134900	521706680	5050	5050	5050	5050	0
292	20241218	134800	521706680	5050	5050	5050	5050	0
293	20241218	134700	521706680	5050	5030	5050	5030	1080
294	20241218	134600	516252780	5040	5040	5040	5040	0
295	20241218	134500	516252780	5040	5040	5040	5040	0
296	20241218	134400	516252780	5040	5040	5040	5040	310
297	20241218	134300	514690380	5050	5050	5050	5050	0
298	20241218	134200	514690380	5050	5050	5050	5050	215
299	20241218	134100	513604630	5050	5050	5050	5050	0
300	20241218	134000	513604630	5050	5050	5050	5050	0
301	20241218	133900	513604630	5050	5050	5050	5050	0
302	20241218	133800	513604630	5050	5050	5050	5050	146
303	20241218	133700	512867330	5050	5050	5050	5040	4
304	20241218	133600	512847140	5050	5050	5050	5050	50
305	20241218	133500	512594640	5050	5050	5050	5050	0
306	20241218	133400	512594640	5050	5050	5050	5050	163
307	20241218	133300	511771490	5050	5050	5050	5050	4
308	20241218	133200	511751290	5050	5050	5050	5050	0
309	20241218	133100	511751290	5050	5050	5050	5050	160
310	20241218	133000	510943290	5050	5040	5050	5040	1370
311	20241218	132900	504038480	5040	5040	5040	5040	10
312	20241218	132800	503988080	5040	5040	5040	5040	0
313	20241218	132700	503988080	5040	5040	5040	5040	0
314	20241218	132600	503988080	5040	5030	5040	5030	319
315	20241218	132500	502381610	5040	5040	5040	5040	60
316	20241218	132400	502079210	5040	5040	5040	5040	0
317	20241218	132300	502079210	5040	5040	5040	5040	132
318	20241218	132200	501413930	5030	5030	5030	5030	14
319	20241218	132100	501343510	5030	5030	5030	5030	86
320	20241218	132000	500910930	5030	5030	5030	5030	0
321	20241218	131900	500910930	5030	5030	5030	5030	0
322	20241218	131800	500910930	5030	5030	5030	5030	1150
323	20241218	131700	495126430	5020	5020	5020	5020	40
324	20241218	131600	494925630	5030	5030	5030	5030	215
325	20241218	131500	493844180	5030	5030	5030	5030	0
326	20241218	131400	493844180	5030	5030	5030	5030	135
327	20241218	131300	493165130	5030	5030	5030	5030	0
328	20241218	131200	493165130	5030	5030	5030	5030	740
329	20241218	131100	489442930	5030	5030	5030	5030	124
330	20241218	131000	488819210	5020	5020	5020	5020	0
331	20241218	130900	488819210	5020	5020	5020	5020	0
332	20241218	130800	488819210	5020	5020	5020	5020	0
333	20241218	130700	488819210	5020	5020	5020	5020	2
334	20241218	130600	488809170	5020	5020	5020	5020	0
335	20241218	130500	488809170	5020	5020	5020	5020	0
336	20241218	130400	488809170	5020	5020	5020	5020	100
337	20241218	130300	488307170	5020	5020	5020	5020	0
338	20241218	130200	488307170	5020	5020	5020	5020	0
339	20241218	130100	488307170	5020	5020	5020	5020	1
340	20241218	130000	488302150	5020	5020	5020	5020	110
341	20241218	125900	487749950	5020	5020	5020	5020	20
342	20241218	125800	487649550	5020	5020	5020	5020	200
343	20241218	125700	486645550	5020	5020	5020	5020	2428
344	20241218	125600	474456990	5030	5030	5030	5030	0
345	20241218	125500	474456990	5030	5030	5030	5030	0
346	20241218	125400	474456990	5030	5020	5030	5020	148
347	20241218	125300	473713820	5030	5030	5030	5030	0
348	20241218	125200	473713820	5030	5030	5030	5030	1
349	20241218	125100	473708790	5020	5020	5020	5020	0
350	20241218	125000	473708790	5020	5020	5020	5020	48
351	20241218	124900	473467830	5020	5020	5020	5020	2
352	20241218	124800	473457790	5020	5020	5020	5020	0
353	20241218	124700	473457790	5020	5020	5020	5020	100
354	20241218	124600	472955790	5030	5030	5030	5030	0
355	20241218	124500	472955790	5030	5020	5030	5020	376
356	20241218	124400	471068250	5020	5020	5020	5020	9
357	20241218	124300	471023070	5020	5020	5020	5020	50
358	20241218	124200	470772070	5020	5020	5020	5020	0
359	20241218	124100	470772070	5020	5020	5020	5020	105
360	20241218	124000	470244970	5020	5020	5020	5020	0
361	20241218	123900	470244970	5020	5020	5020	5020	0
362	20241218	123800	470244970	5020	5020	5020	5020	60
363	20241218	123700	469943770	5010	5010	5010	5010	0
364	20241218	123600	469943770	5010	5010	5010	5010	0
365	20241218	123500	469943770	5010	5010	5010	5010	7
366	20241218	123400	469908700	5010	5010	5010	5010	0
367	20241218	123300	469908700	5010	5010	5010	5010	0
368	20241218	123200	469908700	5010	5010	5010	5010	180
369	20241218	123100	469006900	5020	5020	5020	5020	500
370	20241218	123000	466496900	5020	5020	5020	5020	0
371	20241218	122900	466496900	5020	5020	5020	5020	1
372	20241218	122800	466491880	5020	5020	5020	5020	1
373	20241218	122700	466486860	5020	5020	5020	5020	70
374	20241218	122600	466135460	5020	5020	5020	5020	0
375	20241218	122500	466135460	5020	5020	5020	5020	113
376	20241218	122400	465568200	5020	5020	5020	5020	100
377	20241218	122300	465066200	5020	5020	5020	5020	0
378	20241218	122200	465066200	5020	5020	5020	5020	0
379	20241218	122100	465066200	5020	5020	5020	5020	99
380	20241218	122000	464569220	5020	5020	5020	5020	0
381	20241218	121900	464569220	5020	5020	5020	5020	143
382	20241218	121800	463851360	5020	5020	5020	5020	0
383	20241218	121700	463851360	5020	5020	5020	5020	0
384	20241218	121600	463851360	5020	5020	5020	5020	11
385	20241218	121500	463796140	5030	5030	5030	5030	0
386	20241218	121400	463796140	5030	5030	5030	5030	0
387	20241218	121300	463796140	5030	5030	5030	5030	0
388	20241218	121200	463796140	5030	5030	5030	5030	2
389	20241218	121100	463786080	5020	5020	5020	5020	5
390	20241218	121000	463760980	5020	5030	5030	5020	406
391	20241218	120900	461720860	5030	5030	5030	5030	0
392	20241218	120800	461720860	5030	5030	5030	5030	1
393	20241218	120700	461715830	5030	5030	5030	5030	210
394	20241218	120600	460659530	5030	5030	5030	5030	0
395	20241218	120500	460659530	5030	5030	5030	5030	0
396	20241218	120400	460659530	5030	5030	5030	5030	0
397	20241218	120300	460659530	5030	5030	5030	5030	0
398	20241218	120200	460659530	5030	5030	5030	5030	731
399	20241218	120100	456982600	5030	5030	5030	5030	2
400	20241218	120000	456972540	5030	5030	5030	5030	200
401	20241218	115900	455966540	5020	5020	5020	5020	0
402	20241218	115800	455966540	5020	5020	5020	5020	0
403	20241218	115700	455966540	5020	5020	5020	5020	0
404	20241218	115600	455966540	5020	5020	5020	5020	0
405	20241218	115500	455966540	5020	5020	5020	5020	1
406	20241218	115400	455961520	5030	5030	5030	5030	1
407	20241218	115300	455956490	5010	5010	5010	5010	0
408	20241218	115200	455956490	5010	5010	5010	5010	2
409	20241218	115100	455946470	5030	5030	5030	5030	198
410	20241218	115000	454950530	5030	5020	5030	5020	250
411	20241218	114900	453694780	5010	5010	5010	5010	110
412	20241218	114800	453143680	5010	5010	5010	5010	0
413	20241218	114700	453143680	5010	5010	5010	5010	10
414	20241218	114600	453093580	5010	5020	5020	5010	3
415	20241218	114500	453078530	5020	5020	5020	5020	2823
416	20241218	114400	438907070	5020	5020	5020	5020	0
417	20241218	114300	438907070	5020	5020	5020	5020	170
418	20241218	114200	438053670	5030	5030	5030	5030	0
419	20241218	114100	438053670	5030	5030	5030	5030	0
420	20241218	114000	438053670	5030	5030	5030	5030	43
421	20241218	113900	437837380	5040	5040	5040	5040	0
422	20241218	113800	437837380	5040	5040	5040	5040	0
423	20241218	113700	437837380	5040	5040	5040	5040	0
424	20241218	113600	437837380	5040	5040	5040	5040	129
425	20241218	113500	437187220	5040	5040	5040	5040	50
426	20241218	113400	436935220	5040	5040	5040	5040	0
427	20241218	113300	436935220	5040	5040	5040	5040	0
428	20241218	113200	436935220	5040	5040	5040	5040	1
429	20241218	113100	436930180	5020	5020	5020	5020	0
430	20241218	113000	436930180	5020	5020	5020	5020	0
431	20241218	112900	436930180	5020	5020	5020	5020	0
432	20241218	112800	436930180	5020	5020	5020	5020	0
433	20241218	112700	436930180	5020	5040	5040	5020	105
434	20241218	112600	436401080	5040	5040	5040	5040	0
435	20241218	112500	436401080	5040	5040	5040	5040	0
436	20241218	112400	436401080	5040	5040	5040	5040	0
437	20241218	112300	436401080	5040	5040	5040	5040	0
438	20241218	112200	436401080	5040	5040	5040	5040	0
439	20241218	112100	436401080	5040	5040	5040	5040	2
440	20241218	112000	436391000	5020	5030	5030	5020	105
441	20241218	111900	435863050	5020	5020	5020	5020	90
442	20241218	111800	435411250	5030	5030	5030	5030	10
443	20241218	111700	435360950	5030	5030	5030	5030	0
444	20241218	111600	435360950	5030	5030	5030	5030	1
445	20241218	111500	435355920	5020	5020	5020	5020	10
446	20241218	111400	435305720	5020	5020	5020	5020	0
447	20241218	111300	435305720	5020	5020	5020	5020	0
448	20241218	111200	435305720	5020	5020	5020	5020	214
449	20241218	111100	434231440	5020	5020	5020	5020	296
450	20241218	111000	432745520	5020	5020	5020	5020	2321
451	20241218	110900	421094100	5020	5020	5020	5020	1159
452	20241218	110800	415275920	5020	5020	5020	5020	1390
453	20241218	110700	408298120	5020	5020	5020	5020	8
454	20241218	110600	408257960	5030	5030	5030	5030	0
455	20241218	110500	408257960	5030	5030	5030	5030	26
456	20241218	110400	408127180	5030	5030	5030	5030	20
457	20241218	110300	408026580	5020	5020	5020	5020	0
458	20241218	110200	408026580	5020	5020	5020	5020	20
459	20241218	110100	407926180	5030	5030	5030	5030	0
460	20241218	110000	407926180	5030	5030	5030	5030	0
461	20241218	105900	407926180	5030	5030	5030	5030	14
462	20241218	105800	407855760	5020	5020	5020	5020	0
463	20241218	105700	407855760	5020	5020	5020	5020	0
464	20241218	105600	407855760	5020	5020	5020	5020	70
465	20241218	105500	407504360	5020	5020	5020	5020	1
466	20241218	105400	407499340	5030	5030	5030	5030	0
467	20241218	105300	407499340	5030	5030	5030	5030	10
468	20241218	105200	407449040	5030	5030	5030	5030	0
469	20241218	105100	407449040	5030	5030	5030	5030	50
470	20241218	105000	407197540	5030	5030	5030	5030	1237
471	20241218	104900	400975430	5030	5040	5040	5030	502
472	20241218	104800	398445370	5040	5040	5040	5040	50
473	20241218	104700	398193370	5040	5040	5040	5040	50
474	20241218	104600	397941370	5040	5040	5040	5040	50
475	20241218	104500	397689370	5040	5040	5040	5040	0
476	20241218	104400	397689370	5040	5040	5040	5040	500
477	20241218	104300	395169370	5030	5030	5030	5030	210
478	20241218	104200	394113070	5030	5040	5040	5030	161
479	20241218	104100	393303130	5040	5040	5040	5040	0
480	20241218	104000	393303130	5040	5040	5040	5040	0
481	20241218	103900	393303130	5040	5040	5040	5040	0
482	20241218	103800	393303130	5040	5040	5040	5040	0
483	20241218	103700	393303130	5040	5040	5040	5040	200
484	20241218	103600	392295130	5040	5040	5040	5040	31
485	20241218	103500	392138890	5040	5040	5040	5040	2
486	20241218	103400	392128810	5040	5040	5040	5040	100
487	20241218	103300	391624810	5050	5040	5050	5040	525
488	20241218	103200	388974560	5040	5040	5040	5040	233
489	20241218	103100	387800240	5040	5040	5040	5040	0
490	20241218	103000	387800240	5040	5040	5040	5040	0
491	20241218	102900	387800240	5040	5040	5040	5040	0
492	20241218	102800	387800240	5040	5040	5040	5040	13
493	20241218	102700	387734720	5050	5050	5050	5050	0
494	20241218	102600	387734720	5050	5050	5050	5050	60
495	20241218	102500	387431720	5050	5050	5050	5050	0
496	20241218	102400	387431720	5050	5040	5050	5040	204
497	20241218	102300	386401560	5030	5030	5030	5030	0
498	20241218	102200	386401560	5030	5050	5050	5030	3653
499	20241218	102100	367953930	5050	5050	5050	5050	0
500	20241218	102000	367953930	5050	5050	5050	5050	0
501	20241218	101900	367953930	5050	5050	5050	5050	3
502	20241218	101800	367938780	5040	5030	5040	5030	2347
503	20241218	101700	356110460	5030	5030	5030	5030	1
504	20241218	101600	356105430	5030	5030	5030	5030	0
505	20241218	101500	356105430	5030	5030	5040	5020	1103
506	20241218	101400	350561020	5030	5040	5040	5030	905
507	20241218	101300	346000320	5040	5040	5050	5040	1399
508	20241218	101200	338948860	5030	5030	5030	5030	50
509	20241218	101100	338697360	5030	5030	5030	5030	0
510	20241218	101000	338697360	5030	5030	5030	5030	0
511	20241218	100900	338697360	5030	5030	5030	5030	0
512	20241218	100800	338697360	5030	5030	5030	5030	0
513	20241218	100700	338697360	5030	5030	5030	5030	0
514	20241218	100600	338697360	5030	5030	5030	5030	2
515	20241218	100500	338687300	5050	5050	5050	5050	1
516	20241218	100400	338682250	5050	5050	5050	5050	0
517	20241218	100300	338682250	5050	5050	5050	5050	0
518	20241218	100200	338682250	5050	5050	5050	5050	1
519	20241218	100100	338677200	5020	5050	5050	5020	1516
520	20241218	100000	331066850	5050	5050	5050	5050	2
521	20241218	095900	331056750	5030	5030	5030	5030	1057
522	20241218	095800	325740040	5030	5030	5030	5030	0
523	20241218	095700	325740040	5030	5030	5030	5030	0
524	20241218	095600	325740040	5030	5030	5030	5030	0
525	20241218	095500	325740040	5030	5030	5030	5030	0
526	20241218	095400	325740040	5030	5030	5030	5030	51
527	20241218	095300	325483510	5020	5010	5020	5010	422
528	20241218	095200	323365470	5010	5010	5010	5010	2501
529	20241218	095100	310835460	5010	5010	5010	5010	624
530	20241218	095000	307709220	5020	5020	5020	5020	1
531	20241218	094900	307704200	5030	5030	5030	5030	7
532	20241218	094800	307668990	5030	5030	5030	5030	1
533	20241218	094700	307663960	5010	5030	5030	5010	2402
534	20241218	094600	295611910	5030	5030	5030	5030	0
535	20241218	094500	295611910	5030	5030	5030	5030	0
536	20241218	094400	295611910	5030	5030	5030	5030	254
537	20241218	094300	294334290	5030	5010	5030	5010	227
538	20241218	094200	293192600	5010	5010	5010	5010	0
539	20241218	094100	293192600	5010	5010	5010	5010	1601
540	20241218	094000	285171590	5010	5020	5020	5010	649
541	20241218	093900	281920090	5020	5020	5030	5020	5833
542	20241218	093800	252636430	5030	5030	5030	5030	1519
543	20241218	093700	244995860	5030	5030	5030	5030	400
544	20241218	093600	242983860	5030	5030	5030	5030	30
545	20241218	093500	242832960	5040	5030	5050	5030	122
546	20241218	093400	242218660	5030	5040	5050	5030	1157
547	20241218	093300	236398920	5030	5040	5040	5020	3578
548	20241218	093200	218383380	5060	5050	5060	5050	2
549	20241218	093100	218373270	5040	5060	5060	5040	336
550	20241218	093000	216679570	5050	5030	5050	5030	549
551	20241218	092900	213917120	5040	5050	5050	5040	846
552	20241218	092800	209653270	5050	5050	5050	5050	201
553	20241218	092700	208638220	5050	5060	5060	5050	3006
554	20241218	092600	193450900	5060	5060	5060	5060	1057
555	20241218	092500	188102480	5070	5070	5070	5070	0
556	20241218	092400	188102480	5070	5070	5070	5070	147
557	20241218	092300	187357190	5070	5070	5070	5070	0
558	20241218	092200	187357190	5070	5070	5070	5060	201
559	20241218	092100	186338130	5070	5070	5070	5070	1
560	20241218	092000	186333060	5090	5090	5090	5090	9
561	20241218	091900	186287250	5090	5080	5090	5070	595
562	20241218	091800	183262630	5060	5060	5060	5060	71
563	20241218	091700	182903370	5070	5070	5070	5070	8
564	20241218	091600	182862810	5070	5080	5080	5070	2
565	20241218	091500	182852660	5080	5100	5100	5080	1646
566	20241218	091400	174484570	5100	5090	5100	5090	98
567	20241218	091300	173985200	5100	5100	5100	5100	400
568	20241218	091200	171945200	5100	5080	5100	5050	5969
569	20241218	091100	141594190	5080	5080	5080	5080	956
570	20241218	091000	136737710	5080	5060	5080	5060	500
571	20241218	090900	134197910	5080	5060	5080	5060	1352
572	20241218	090800	127345010	5070	5070	5070	5070	748
573	20241218	090700	123552650	5080	5080	5080	5080	80
574	20241218	090600	123146250	5080	5070	5100	5070	644
575	20241218	090500	119881040	5100	5100	5100	5060	4470
576	20241218	090400	97202460	5110	5070	5110	5070	8440
577	20241218	090300	54268990	5070	5050	5070	5050	3267
578	20241218	090200	37740260	5050	5050	5050	5050	1179
579	20241218	090100	31786310	5050	5010	5050	5010	959
580	20241218	090000	26965370	5010	5020	5020	5010	5373