KissMeData/034950/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	191800	99645800	88800	88800	88800	88800	17
3	20241218	191700	99645800	88800	88800	88800	88800	0
4	20241218	191600	99645800	88800	88800	88800	88800	0
5	20241218	191500	99645800	88800	88800	88800	88800	0
6	20241218	191400	99645800	88800	88800	88800	88800	0
7	20241218	191300	99645800	88800	88800	88800	88800	0
8	20241218	191200	99645800	88800	88800	88800	88800	0
9	20241218	191100	99645800	88800	88800	88800	88800	0
10	20241218	191000	99645800	88800	88800	88800	88800	0
11	20241218	190900	99645800	88800	88800	88800	88800	0
12	20241218	190800	99645800	88800	88800	88800	88800	0
13	20241218	190700	99645800	88800	88800	88800	88800	0
14	20241218	190600	99645800	88800	88800	88800	88800	0
15	20241218	190500	99645800	88800	88800	88800	88800	0
16	20241218	190400	99645800	88800	88800	88800	88800	0
17	20241218	190300	99645800	88800	88800	88800	88800	0
18	20241218	190200	99645800	88800	88800	88800	88800	0
19	20241218	190100	99645800	88800	88800	88800	88800	0
20	20241218	190000	99645800	88800	88800	88800	88800	0
21	20241218	185900	99645800	88800	88800	88800	88800	0
22	20241218	185800	99645800	88800	88800	88800	88800	0
23	20241218	185700	99645800	88800	88800	88800	88800	0
24	20241218	185600	99645800	88800	88800	88800	88800	0
25	20241218	185500	99645800	88800	88800	88800	88800	0
26	20241218	185400	99645800	88800	88800	88800	88800	0
27	20241218	185300	99645800	88800	88800	88800	88800	0
28	20241218	185200	99645800	88800	88800	88800	88800	0
29	20241218	185100	99645800	88800	88800	88800	88800	0
30	20241218	185000	99645800	88800	88800	88800	88800	0
31	20241218	184900	99645800	88800	88800	88800	88800	0
32	20241218	184800	99645800	88800	88800	88800	88800	17
33	20241218	184700	99645800	88800	88800	88800	88800	0
34	20241218	184600	99645800	88800	88800	88800	88800	0
35	20241218	184500	99645800	88800	88800	88800	88800	0
36	20241218	184400	99645800	88800	88800	88800	88800	0
37	20241218	184300	99645800	88800	88800	88800	88800	0
38	20241218	184200	99645800	88800	88800	88800	88800	0
39	20241218	184100	99645800	88800	88800	88800	88800	0
40	20241218	184000	99645800	88800	88800	88800	88800	0
41	20241218	183900	99645800	88800	88800	88800	88800	0
42	20241218	183800	99645800	88800	88800	88800	88800	0
43	20241218	183700	99645800	88800	88800	88800	88800	0
44	20241218	183600	99645800	88800	88800	88800	88800	0
45	20241218	183500	99645800	88800	88800	88800	88800	0
46	20241218	183400	99645800	88800	88800	88800	88800	0
47	20241218	183300	99645800	88800	88800	88800	88800	0
48	20241218	183200	99645800	88800	88800	88800	88800	0
49	20241218	183100	99645800	88800	88800	88800	88800	0
50	20241218	183000	99645800	88800	88800	88800	88800	0
51	20241218	182900	99645800	88800	88800	88800	88800	0
52	20241218	182800	99645800	88800	88800	88800	88800	0
53	20241218	182700	99645800	88800	88800	88800	88800	0
54	20241218	182600	99645800	88800	88800	88800	88800	0
55	20241218	182500	99645800	88800	88800	88800	88800	0
56	20241218	182400	99645800	88800	88800	88800	88800	0
57	20241218	182300	99645800	88800	88800	88800	88800	0
58	20241218	182200	99645800	88800	88800	88800	88800	0
59	20241218	182100	99645800	88800	88800	88800	88800	0
60	20241218	182000	99645800	88800	88800	88800	88800	0
61	20241218	181900	99645800	88800	88800	88800	88800	0
62	20241218	181800	99645800	88800	88800	88800	88800	17
63	20241218	181700	99645800	88800	88800	88800	88800	0
64	20241218	181600	99645800	88800	88800	88800	88800	0
65	20241218	181500	99645800	88800	88800	88800	88800	0
66	20241218	181400	99645800	88800	88800	88800	88800	0
67	20241218	181300	99645800	88800	88800	88800	88800	0
68	20241218	181200	99645800	88800	88800	88800	88800	0
69	20241218	181100	99645800	88800	88800	88800	88800	0
70	20241218	181000	99645800	88800	88800	88800	88800	0
71	20241218	180900	99645800	88800	88800	88800	88800	0
72	20241218	180800	99645800	88800	88800	88800	88800	0
73	20241218	180700	99645800	88800	88800	88800	88800	0
74	20241218	180600	99645800	88800	88800	88800	88800	0
75	20241218	180500	99645800	88800	88800	88800	88800	0
76	20241218	180400	99645800	88800	88800	88800	88800	0
77	20241218	180300	99645800	88800	88800	88800	88800	0
78	20241218	180200	99645800	88800	88800	88800	88800	0
79	20241218	180100	99645800	88800	88800	88800	88800	0
80	20241218	180000	99645800	88800	88800	88800	88800	0
81	20241218	175900	99645800	88800	88800	88800	88800	0
82	20241218	175800	99645800	88800	88800	88800	88800	0
83	20241218	175700	99645800	88800	88800	88800	88800	0
84	20241218	175600	99645800	88800	88800	88800	88800	0
85	20241218	175500	99645800	88800	88800	88800	88800	0
86	20241218	175400	99645800	88800	88800	88800	88800	0
87	20241218	175300	99645800	88800	88800	88800	88800	0
88	20241218	175200	99645800	88800	88800	88800	88800	0
89	20241218	175100	99645800	88800	88800	88800	88800	0
90	20241218	175000	99645800	88800	88800	88800	88800	0
91	20241218	174900	99645800	88800	88800	88800	88800	0
92	20241218	174800	99645800	88800	88800	88800	88800	17
93	20241218	174700	99645800	88800	88800	88800	88800	0
94	20241218	174600	99645800	88800	88800	88800	88800	0
95	20241218	174500	99645800	88800	88800	88800	88800	0
96	20241218	174400	99645800	88800	88800	88800	88800	0
97	20241218	174300	99645800	88800	88800	88800	88800	0
98	20241218	174200	99645800	88800	88800	88800	88800	0
99	20241218	174100	99645800	88800	88800	88800	88800	0
100	20241218	174000	99645800	88800	88800	88800	88800	0
101	20241218	173900	99645800	88800	88800	88800	88800	0
102	20241218	173800	99645800	88800	88800	88800	88800	0
103	20241218	173700	99645800	88800	88800	88800	88800	0
104	20241218	173600	99645800	88800	88800	88800	88800	0
105	20241218	173500	99645800	88800	88800	88800	88800	0
106	20241218	173400	99645800	88800	88800	88800	88800	0
107	20241218	173300	99645800	88800	88800	88800	88800	0
108	20241218	173200	99645800	88800	88800	88800	88800	0
109	20241218	173100	99645800	88800	88800	88800	88800	0
110	20241218	173000	99645800	88800	88800	88800	88800	0
111	20241218	172900	99645800	88800	88800	88800	88800	0
112	20241218	172800	99645800	88800	88800	88800	88800	0
113	20241218	172700	99645800	88800	88800	88800	88800	0
114	20241218	172600	99645800	88800	88800	88800	88800	0
115	20241218	172500	99645800	88800	88800	88800	88800	0
116	20241218	172400	99645800	88800	88800	88800	88800	0
117	20241218	172300	99645800	88800	88800	88800	88800	0
118	20241218	172200	99645800	88800	88800	88800	88800	0
119	20241218	172100	99645800	88800	88800	88800	88800	0
120	20241218	172000	99645800	88800	88800	88800	88800	0
121	20241218	171900	99645800	88800	88800	88800	88800	0
122	20241218	171800	99645800	88800	88800	88800	88800	17
123	20241218	171700	99645800	88800	88800	88800	88800	0
124	20241218	171600	99645800	88800	88800	88800	88800	0
125	20241218	171500	99645800	88800	88800	88800	88800	0
126	20241218	171400	99645800	88800	88800	88800	88800	0
127	20241218	171300	99645800	88800	88800	88800	88800	0
128	20241218	171200	99645800	88800	88800	88800	88800	0
129	20241218	171100	99645800	88800	88800	88800	88800	0
130	20241218	171000	99645800	88800	88800	88800	88800	0
131	20241218	170900	99645800	88800	88800	88800	88800	0
132	20241218	170800	99645800	88800	88800	88800	88800	0
133	20241218	170700	99645800	88800	88800	88800	88800	0
134	20241218	170600	99645800	88800	88800	88800	88800	0
135	20241218	170500	99645800	88800	88800	88800	88800	0
136	20241218	170400	99645800	88800	88800	88800	88800	0
137	20241218	170300	99645800	88800	88800	88800	88800	0
138	20241218	170200	99645800	88800	88800	88800	88800	0
139	20241218	170100	99645800	88800	88800	88800	88800	0
140	20241218	170000	99645800	88800	88800	88800	88800	0
141	20241218	165900	99645800	88800	88800	88800	88800	0
142	20241218	165800	99645800	88800	88800	88800	88800	0
143	20241218	165700	99645800	88800	88800	88800	88800	0
144	20241218	165600	99645800	88800	88800	88800	88800	0
145	20241218	165500	99645800	88800	88800	88800	88800	0
146	20241218	165400	99645800	88800	88800	88800	88800	0
147	20241218	165300	99645800	88800	88800	88800	88800	0
148	20241218	165200	99645800	88800	88800	88800	88800	0
149	20241218	165100	99645800	88800	88800	88800	88800	0
150	20241218	165000	99645800	88800	88800	88800	88800	0
151	20241218	164900	99645800	88800	88800	88800	88800	0
152	20241218	164800	99645800	88800	88800	88800	88800	17
153	20241218	164700	99645800	88800	88800	88800	88800	0
154	20241218	164600	99645800	88800	88800	88800	88800	0
155	20241218	164500	99645800	88800	88800	88800	88800	0
156	20241218	164400	99645800	88800	88800	88800	88800	0
157	20241218	164300	99645800	88800	88800	88800	88800	0
158	20241218	164200	99645800	88800	88800	88800	88800	0
159	20241218	164100	99645800	88800	88800	88800	88800	0
160	20241218	164000	99645800	88800	88800	88800	88800	0
161	20241218	163900	99645800	88800	88800	88800	88800	0
162	20241218	163800	99645800	88800	88800	88800	88800	0
163	20241218	163700	99645800	88800	88800	88800	88800	0
164	20241218	163600	99645800	88800	88800	88800	88800	0
165	20241218	163500	99645800	88800	88800	88800	88800	0
166	20241218	163400	99645800	88800	88800	88800	88800	0
167	20241218	163300	99645800	88800	88800	88800	88800	0
168	20241218	163200	99645800	88800	88800	88800	88800	0
169	20241218	163100	99645800	88800	88800	88800	88800	0
170	20241218	163000	99645800	88800	88800	88800	88800	0
171	20241218	162900	99645800	88800	88800	88800	88800	0
172	20241218	162800	99645800	88800	88800	88800	88800	0
173	20241218	162700	99645800	88800	88800	88800	88800	0
174	20241218	162600	99645800	88800	88800	88800	88800	0
175	20241218	162500	99645800	88800	88800	88800	88800	0
176	20241218	162400	99645800	88800	88800	88800	88800	0
177	20241218	162300	99645800	88800	88800	88800	88800	0
178	20241218	162200	99645800	88800	88800	88800	88800	0
179	20241218	162100	99645800	88800	88800	88800	88800	0
180	20241218	162000	99645800	88800	88800	88800	88800	0
181	20241218	161900	99645800	88800	88800	88800	88800	0
182	20241218	161800	99645800	88800	88800	88800	88800	17
183	20241218	161700	99645800	88800	88800	88800	88800	0
184	20241218	161600	99645800	88800	88800	88800	88800	0
185	20241218	161500	99645800	88800	88800	88800	88800	0
186	20241218	161400	99645800	88800	88800	88800	88800	0
187	20241218	161300	99645800	88800	88800	88800	88800	0
188	20241218	161200	99645800	88800	88800	88800	88800	0
189	20241218	161100	99645800	88800	88800	88800	88800	0
190	20241218	161000	99645800	88800	88800	88800	88800	0
191	20241218	160900	99645800	88800	88800	88800	88800	0
192	20241218	160800	99645800	88800	88800	88800	88800	0
193	20241218	160700	99645800	88800	88800	88800	88800	0
194	20241218	160600	99645800	88800	88800	88800	88800	0
195	20241218	160500	99645800	88800	88800	88800	88800	0
196	20241218	160400	99645800	88800	88800	88800	88800	0
197	20241218	160300	99645800	88800	88800	88800	88800	0
198	20241218	160200	99645800	88800	88800	88800	88800	0
199	20241218	160100	99645800	88800	88800	88800	88800	0
200	20241218	160000	99645800	88800	88800	88800	88800	0
201	20241218	155900	99645800	88800	88800	88800	88800	0
202	20241218	155800	99645800	88800	88800	88800	88800	0
203	20241218	155700	99645800	88800	88800	88800	88800	0
204	20241218	155600	99645800	88800	88800	88800	88800	0
205	20241218	155500	99645800	88800	88800	88800	88800	0
206	20241218	155400	99645800	88800	88800	88800	88800	0
207	20241218	155300	99645800	88800	88800	88800	88800	0
208	20241218	155200	99645800	88800	88800	88800	88800	0
209	20241218	155100	99645800	88800	88800	88800	88800	0
210	20241218	155000	99645800	88800	88800	88800	88800	0
211	20241218	154900	99645800	88800	88800	88800	88800	0
212	20241218	154800	99645800	88800	88800	88800	88800	17
213	20241218	154700	99645800	88800	88800	88800	88800	0
214	20241218	154600	99645800	88800	88800	88800	88800	0
215	20241218	154500	99645800	88800	88800	88800	88800	0
216	20241218	154400	99645800	88800	88800	88800	88800	0
217	20241218	154300	99645800	88800	88800	88800	88800	0
218	20241218	154200	99645800	88800	88800	88800	88800	0
219	20241218	154100	99645800	88800	88800	88800	88800	0
220	20241218	154000	99645800	88800	88800	88800	88800	0
221	20241218	153900	99645800	88800	88800	88800	88800	0
222	20241218	153800	99645800	88800	88800	88800	88800	0
223	20241218	153700	99645800	88800	88800	88800	88800	0
224	20241218	153600	99645800	88800	88800	88800	88800	0
225	20241218	153500	99645800	88800	88800	88800	88800	0
226	20241218	153400	99645800	88800	88800	88800	88800	0
227	20241218	153300	99645800	88800	88800	88800	88800	0
228	20241218	153200	99645800	88800	88800	88800	88800	0
229	20241218	153100	99645800	88800	88800	88800	88800	0
230	20241218	153000	99645800	88800	88800	88800	88800	17
231	20241218	152900	98136200	88800	88800	88800	88800	0
232	20241218	152800	98136200	88800	88800	88800	88800	0
233	20241218	152700	98136200	88800	88800	88800	88800	0
234	20241218	152600	98136200	88800	88800	88800	88800	0
235	20241218	152500	98136200	88800	88800	88800	88800	0
236	20241218	152400	98136200	88800	88800	88800	88800	0
237	20241218	152300	98136200	88800	88800	88800	88800	0
238	20241218	152200	98136200	88800	88800	88800	88800	0
239	20241218	152100	98136200	88800	88800	88800	88800	0
240	20241218	152000	98136200	88800	88800	88800	88800	0
241	20241218	151900	98136200	88800	88800	88800	88800	1
242	20241218	151800	98047400	88800	88800	88800	88800	0
243	20241218	151700	98047400	88800	88800	88800	88800	0
244	20241218	151600	98047400	88800	88800	88800	88800	3
245	20241218	151500	97781000	88800	88800	88800	88800	4
246	20241218	151400	97425800	88900	88900	88900	88900	0
247	20241218	151300	97425800	88900	88900	88900	88900	0
248	20241218	151200	97425800	88900	88900	88900	88900	0
249	20241218	151100	97425800	88900	88900	88900	88900	30
250	20241218	151000	94758800	88800	88800	88800	88800	0
251	20241218	150900	94758800	88800	88800	88800	88800	0
252	20241218	150800	94758800	88800	88800	88800	88800	10
253	20241218	150700	93870800	88800	88800	88800	88800	0
254	20241218	150600	93870800	88800	88800	88800	88800	1
255	20241218	150500	93782000	88700	88700	88700	88700	0
256	20241218	150400	93782000	88700	88700	88700	88700	5
257	20241218	150300	93338500	88700	88700	88700	88700	0
258	20241218	150200	93338500	88700	88700	88700	88700	0
259	20241218	150100	93338500	88700	88700	88700	88700	0
260	20241218	150000	93338500	88700	88700	88700	88700	2
261	20241218	145900	93161100	88700	88700	88700	88700	0
262	20241218	145800	93161100	88700	88700	88700	88700	0
263	20241218	145700	93161100	88700	88700	88700	88700	0
264	20241218	145600	93161100	88700	88700	88700	88700	0
265	20241218	145500	93161100	88700	88700	88700	88700	10
266	20241218	145400	92274100	88700	88700	88700	88700	0
267	20241218	145300	92274100	88700	88700	88700	88700	0
268	20241218	145200	92274100	88700	88700	88700	88700	0
269	20241218	145100	92274100	88700	88700	88700	88700	0
270	20241218	145000	92274100	88700	88700	88700	88700	0
271	20241218	144900	92274100	88700	88700	88700	88700	12
272	20241218	144800	91209700	88700	88700	88700	88700	0
273	20241218	144700	91209700	88700	88700	88700	88700	0
274	20241218	144600	91209700	88700	88800	88800	88700	26
275	20241218	144500	88903200	88700	88700	88700	88700	0
276	20241218	144400	88903200	88700	88700	88700	88700	0
277	20241218	144300	88903200	88700	88700	88700	88700	0
278	20241218	144200	88903200	88700	88700	88700	88700	0
279	20241218	144100	88903200	88700	88700	88700	88700	50
280	20241218	144000	84468200	88700	88700	88700	88700	0
281	20241218	143900	84468200	88700	88700	88700	88700	0
282	20241218	143800	84468200	88700	88700	88700	88700	0
283	20241218	143700	84468200	88700	88700	88700	88700	7
284	20241218	143600	83847300	88600	88600	88600	88600	0
285	20241218	143500	83847300	88600	88700	88700	88600	45
286	20241218	143400	79859400	88900	88900	88900	88900	0
287	20241218	143300	79859400	88900	88900	88900	88900	0
288	20241218	143200	79859400	88900	88900	88900	88900	0
289	20241218	143100	79859400	88900	88900	88900	88900	0
290	20241218	143000	79859400	88900	88900	88900	88900	0
291	20241218	142900	79859400	88900	88900	88900	88900	0
292	20241218	142800	79859400	88900	88900	88900	88900	1
293	20241218	142700	79770500	88900	88900	88900	88900	0
294	20241218	142600	79770500	88900	88900	88900	88900	1
295	20241218	142500	79681600	89000	89000	89000	89000	0
296	20241218	142400	79681600	89000	89000	89000	89000	0
297	20241218	142300	79681600	89000	89000	89000	89000	0
298	20241218	142200	79681600	89000	89000	89000	89000	0
299	20241218	142100	79681600	89000	89000	89000	89000	0
300	20241218	142000	79681600	89000	89000	89000	89000	0
301	20241218	141900	79681600	89000	89000	89000	89000	0
302	20241218	141800	79681600	89000	89000	89000	89000	0
303	20241218	141700	79681600	89000	89000	89000	89000	0
304	20241218	141600	79681600	89000	89000	89000	89000	1
305	20241218	141500	79592600	89000	88900	89000	88900	34
306	20241218	141400	76569400	88700	88700	88700	88700	0
307	20241218	141300	76569400	88700	88700	88700	88700	5
308	20241218	141200	76125900	88700	88700	88700	88700	0
309	20241218	141100	76125900	88700	88700	88700	88700	0
310	20241218	141000	76125900	88700	88700	88700	88700	0
311	20241218	140900	76125900	88700	88800	88800	88700	14
312	20241218	140800	74883300	88900	88900	88900	88900	0
313	20241218	140700	74883300	88900	88900	88900	88900	1
314	20241218	140600	74794400	88900	88900	88900	88900	0
315	20241218	140500	74794400	88900	88900	88900	88900	1
316	20241218	140400	74705500	88800	88800	88800	88800	0
317	20241218	140300	74705500	88800	88800	88800	88800	0
318	20241218	140200	74705500	88800	88800	88800	88800	0
319	20241218	140100	74705500	88800	88800	88800	88800	0
320	20241218	140000	74705500	88800	88800	88800	88800	0
321	20241218	135900	74705500	88800	88800	88800	88800	0
322	20241218	135800	74705500	88800	88800	88800	88800	0
323	20241218	135700	74705500	88800	88800	88800	88800	0
324	20241218	135600	74705500	88800	88800	88800	88800	0
325	20241218	135500	74705500	88800	88800	88800	88800	0
326	20241218	135400	74705500	88800	88800	88800	88800	0
327	20241218	135300	74705500	88800	88800	88800	88800	35
328	20241218	135200	71597500	88800	88800	88800	88800	0
329	20241218	135100	71597500	88800	88800	88800	88800	0
330	20241218	135000	71597500	88800	88800	88800	88800	50
331	20241218	134900	67157500	88800	88800	88800	88800	4
332	20241218	134800	66802300	88800	88800	88800	88800	0
333	20241218	134700	66802300	88800	88800	88800	88800	0
334	20241218	134600	66802300	88800	88800	88800	88800	2
335	20241218	134500	66624700	88700	88700	88700	88700	0
336	20241218	134400	66624700	88700	88700	88700	88700	0
337	20241218	134300	66624700	88700	88700	88700	88700	0
338	20241218	134200	66624700	88700	88700	88700	88700	0
339	20241218	134100	66624700	88700	88700	88700	88700	0
340	20241218	134000	66624700	88700	88700	88700	88700	0
341	20241218	133900	66624700	88700	88700	88700	88700	0
342	20241218	133800	66624700	88700	88700	88700	88700	1
343	20241218	133700	66536000	88700	88700	88700	88700	5
344	20241218	133600	66092500	88800	88800	88800	88800	0
345	20241218	133500	66092500	88800	88800	88800	88800	0
346	20241218	133400	66092500	88800	88800	88800	88800	0
347	20241218	133300	66092500	88800	88800	88800	88800	0
348	20241218	133200	66092500	88800	88800	88800	88800	0
349	20241218	133100	66092500	88800	88800	88800	88800	0
350	20241218	133000	66092500	88800	88800	88800	88800	0
351	20241218	132900	66092500	88800	88800	88800	88800	0
352	20241218	132800	66092500	88800	88800	88800	88800	0
353	20241218	132700	66092500	88800	88800	88800	88800	0
354	20241218	132600	66092500	88800	88800	88800	88800	0
355	20241218	132500	66092500	88800	88800	88800	88800	0
356	20241218	132400	66092500	88800	88800	88800	88800	0
357	20241218	132300	66092500	88800	88800	88800	88800	1
358	20241218	132200	66003700	88800	88800	88800	88800	0
359	20241218	132100	66003700	88800	88800	88800	88800	14
360	20241218	132000	64760500	88800	88800	88800	88800	0
361	20241218	131900	64760500	88800	88800	88800	88800	20
362	20241218	131800	62984500	88900	88900	88900	88900	0
363	20241218	131700	62984500	88900	88900	88900	88900	0
364	20241218	131600	62984500	88900	88900	88900	88900	0
365	20241218	131500	62984500	88900	88900	88900	88900	0
366	20241218	131400	62984500	88900	88900	88900	88900	0
367	20241218	131300	62984500	88900	88900	88900	88900	0
368	20241218	131200	62984500	88900	88900	88900	88900	0
369	20241218	131100	62984500	88900	88900	88900	88900	0
370	20241218	131000	62984500	88900	88900	88900	88900	1
371	20241218	130900	62895600	88800	88800	88800	88800	0
372	20241218	130800	62895600	88800	88800	88800	88800	3
373	20241218	130700	62629200	88800	88800	88800	88800	0
374	20241218	130600	62629200	88800	88800	88800	88800	0
375	20241218	130500	62629200	88800	88800	88800	88800	0
376	20241218	130400	62629200	88800	88800	88800	88800	0
377	20241218	130300	62629200	88800	88800	88800	88800	10
378	20241218	130200	61741200	88900	88900	88900	88900	0
379	20241218	130100	61741200	88900	88900	88900	88900	0
380	20241218	130000	61741200	88900	88900	88900	88900	0
381	20241218	125900	61741200	88900	88900	88900	88900	0
382	20241218	125800	61741200	88900	88900	88900	88900	0
383	20241218	125700	61741200	88900	88900	88900	88900	0
384	20241218	125600	61741200	88900	88900	88900	88900	0
385	20241218	125500	61741200	88900	88900	88900	88900	0
386	20241218	125400	61741200	88900	88900	88900	88900	0
387	20241218	125300	61741200	88900	88900	88900	88900	0
388	20241218	125200	61741200	88900	88900	88900	88900	0
389	20241218	125100	61741200	88900	88900	88900	88900	0
390	20241218	125000	61741200	88900	88900	88900	88900	6
391	20241218	124900	61207800	88900	88900	88900	88900	41
392	20241218	124800	57562900	88900	88900	88900	88900	0
393	20241218	124700	57562900	88900	88900	88900	88900	0
394	20241218	124600	57562900	88900	88900	88900	88900	0
395	20241218	124500	57562900	88900	88900	88900	88900	0
396	20241218	124400	57562900	88900	88900	88900	88900	2
397	20241218	124300	57385100	88900	88900	88900	88900	0
398	20241218	124200	57385100	88900	88900	88900	88900	0
399	20241218	124100	57385100	88900	88900	88900	88900	3
400	20241218	124000	57118400	88800	88800	88800	88800	12
401	20241218	123900	56052800	88800	88800	88800	88800	0
402	20241218	123800	56052800	88800	88800	88800	88800	0
403	20241218	123700	56052800	88800	88800	88800	88800	1
404	20241218	123600	55964000	88800	88800	88800	88800	0
405	20241218	123500	55964000	88800	88800	88800	88800	0
406	20241218	123400	55964000	88800	88800	88800	88800	2
407	20241218	123300	55786400	88800	88800	88800	88800	0
408	20241218	123200	55786400	88800	88800	88800	88800	8
409	20241218	123100	55076000	88800	88800	88800	88800	0
410	20241218	123000	55076000	88800	88800	88800	88800	12
411	20241218	122900	54010400	88800	88800	88800	88800	146
412	20241218	122800	41045600	88900	88900	88900	88900	0
413	20241218	122700	41045600	88900	88900	88900	88900	0
414	20241218	122600	41045600	88900	88900	88900	88900	0
415	20241218	122500	41045600	88900	88900	88900	88900	0
416	20241218	122400	41045600	88900	88900	88900	88900	0
417	20241218	122300	41045600	88900	88900	88900	88900	0
418	20241218	122200	41045600	88900	88900	88900	88900	0
419	20241218	122100	41045600	88900	88900	88900	88900	0
420	20241218	122000	41045600	88900	88900	88900	88900	0
421	20241218	121900	41045600	88900	88900	88900	88900	0
422	20241218	121800	41045600	88900	88900	88900	88900	0
423	20241218	121700	41045600	88900	88900	88900	88900	0
424	20241218	121600	41045600	88900	88900	88900	88900	0
425	20241218	121500	41045600	88900	88900	88900	88900	0
426	20241218	121400	41045600	88900	88900	88900	88900	0
427	20241218	121300	41045600	88900	88900	88900	88900	2
428	20241218	121200	40867800	89000	89000	89000	89000	0
429	20241218	121100	40867800	89000	89000	89000	89000	0
430	20241218	121000	40867800	89000	89000	89000	89000	0
431	20241218	120900	40867800	89000	89000	89000	89000	0
432	20241218	120800	40867800	89000	89000	89000	89000	0
433	20241218	120700	40867800	89000	89000	89000	89000	0
434	20241218	120600	40867800	89000	89000	89000	89000	1
435	20241218	120500	40778800	89000	89000	89000	89000	0
436	20241218	120400	40778800	89000	89000	89000	89000	0
437	20241218	120300	40778800	89000	89000	89000	89000	0
438	20241218	120200	40778800	89000	89000	89000	89000	10
439	20241218	120100	39888800	89000	89000	89000	89000	0
440	20241218	120000	39888800	89000	89000	89000	89000	0
441	20241218	115900	39888800	89000	89000	89000	89000	0
442	20241218	115800	39888800	89000	89000	89000	89000	0
443	20241218	115700	39888800	89000	89000	89000	89000	0
444	20241218	115600	39888800	89000	89000	89000	89000	0
445	20241218	115500	39888800	89000	89000	89000	89000	0
446	20241218	115400	39888800	89000	89000	89000	89000	0
447	20241218	115300	39888800	89000	89000	89000	89000	0
448	20241218	115200	39888800	89000	89000	89000	89000	0
449	20241218	115100	39888800	89000	89000	89000	89000	0
450	20241218	115000	39888800	89000	89000	89000	89000	0
451	20241218	114900	39888800	89000	89000	89000	89000	0
452	20241218	114800	39888800	89000	89000	89000	89000	0
453	20241218	114700	39888800	89000	89000	89000	89000	0
454	20241218	114600	39888800	89000	89000	89000	89000	0
455	20241218	114500	39888800	89000	89000	89000	89000	0
456	20241218	114400	39888800	89000	89000	89000	89000	0
457	20241218	114300	39888800	89000	89000	89000	89000	0
458	20241218	114200	39888800	89000	89000	89000	89000	0
459	20241218	114100	39888800	89000	89000	89000	89000	0
460	20241218	114000	39888800	89000	89000	89000	89000	0
461	20241218	113900	39888800	89000	89000	89000	89000	0
462	20241218	113800	39888800	89000	89000	89000	89000	0
463	20241218	113700	39888800	89000	88800	89000	88800	47
464	20241218	113600	35715000	88800	88800	88800	88800	0
465	20241218	113500	35715000	88800	88800	88800	88800	0
466	20241218	113400	35715000	88800	88800	88800	88800	0
467	20241218	113300	35715000	88800	88800	88800	88800	3
468	20241218	113200	35448600	88800	88800	88800	88800	0
469	20241218	113100	35448600	88800	88800	88800	88800	0
470	20241218	113000	35448600	88800	88800	88800	88800	49
471	20241218	112900	31097400	88700	88700	88700	88700	0
472	20241218	112800	31097400	88700	88700	88700	88700	0
473	20241218	112700	31097400	88700	88700	88700	88700	0
474	20241218	112600	31097400	88700	88700	88700	88700	0
475	20241218	112500	31097400	88700	88700	88700	88700	1
476	20241218	112400	31008700	88700	88700	88700	88700	0
477	20241218	112300	31008700	88700	88700	88700	88700	0
478	20241218	112200	31008700	88700	88700	88700	88700	0
479	20241218	112100	31008700	88700	88700	88700	88700	0
480	20241218	112000	31008700	88700	88700	88700	88700	0
481	20241218	111900	31008700	88700	88700	88700	88700	0
482	20241218	111800	31008700	88700	88700	88700	88700	0
483	20241218	111700	31008700	88700	88700	88700	88700	0
484	20241218	111600	31008700	88700	88700	88700	88700	0
485	20241218	111500	31008700	88700	88700	88700	88700	0
486	20241218	111400	31008700	88700	88700	88700	88700	0
487	20241218	111300	31008700	88700	88700	88700	88700	0
488	20241218	111200	31008700	88700	88700	88700	88700	0
489	20241218	111100	31008700	88700	88700	88700	88700	0
490	20241218	111000	31008700	88700	88700	88700	88700	0
491	20241218	110900	31008700	88700	88800	88800	88700	2
492	20241218	110800	30831200	88800	88800	88800	88800	0
493	20241218	110700	30831200	88800	88800	88800	88800	0
494	20241218	110600	30831200	88800	88800	88800	88800	0
495	20241218	110500	30831200	88800	88800	88800	88800	0
496	20241218	110400	30831200	88800	88800	88800	88800	0
497	20241218	110300	30831200	88800	88800	88800	88800	0
498	20241218	110200	30831200	88800	88800	88800	88800	0
499	20241218	110100	30831200	88800	88800	88800	88800	0
500	20241218	110000	30831200	88800	88800	88800	88800	56
501	20241218	105900	25858400	88800	88800	88800	88800	0
502	20241218	105800	25858400	88800	88800	88800	88800	0
503	20241218	105700	25858400	88800	88800	88800	88800	0
504	20241218	105600	25858400	88800	88800	88800	88800	0
505	20241218	105500	25858400	88800	88800	88800	88800	1
506	20241218	105400	25769600	88700	88700	88700	88700	0
507	20241218	105300	25769600	88700	88700	88700	88700	0
508	20241218	105200	25769600	88700	88700	88700	88700	0
509	20241218	105100	25769600	88700	88700	88700	88700	0
510	20241218	105000	25769600	88700	88700	88700	88700	0
511	20241218	104900	25769600	88700	88700	88700	88700	0
512	20241218	104800	25769600	88700	88700	88700	88700	0
513	20241218	104700	25769600	88700	88700	88700	88700	0
514	20241218	104600	25769600	88700	88700	88700	88700	0
515	20241218	104500	25769600	88700	88700	88700	88700	0
516	20241218	104400	25769600	88700	88700	88700	88700	1
517	20241218	104300	25680900	88700	88700	88700	88700	0
518	20241218	104200	25680900	88700	88700	88700	88700	0
519	20241218	104100	25680900	88700	88700	88700	88700	0
520	20241218	104000	25680900	88700	88700	88700	88700	0
521	20241218	103900	25680900	88700	88700	88700	88700	0
522	20241218	103800	25680900	88700	88700	88700	88700	0
523	20241218	103700	25680900	88700	88700	88700	88700	0
524	20241218	103600	25680900	88700	88700	88700	88700	0
525	20241218	103500	25680900	88700	88700	88700	88700	2
526	20241218	103400	25503500	88700	88700	88700	88700	4
527	20241218	103300	25148700	88700	88700	88700	88700	0
528	20241218	103200	25148700	88700	88700	88700	88700	0
529	20241218	103100	25148700	88700	88700	88700	88700	0
530	20241218	103000	25148700	88700	88700	88700	88700	0
531	20241218	102900	25148700	88700	88700	88700	88700	2
532	20241218	102800	24971300	88700	88700	88700	88700	0
533	20241218	102700	24971300	88700	88700	88700	88700	0
534	20241218	102600	24971300	88700	88700	88700	88700	0
535	20241218	102500	24971300	88700	88700	88700	88700	0
536	20241218	102400	24971300	88700	88700	88700	88700	0
537	20241218	102300	24971300	88700	88700	88700	88700	0
538	20241218	102200	24971300	88700	88700	88700	88700	0
539	20241218	102100	24971300	88700	88700	88700	88700	0
540	20241218	102000	24971300	88700	88700	88700	88700	1
541	20241218	101900	24882600	88700	88700	88700	88700	1
542	20241218	101800	24793900	88500	88500	88500	88500	0
543	20241218	101700	24793900	88500	88500	88500	88500	0
544	20241218	101600	24793900	88500	88500	88500	88500	0
545	20241218	101500	24793900	88500	88500	88500	88500	0
546	20241218	101400	24793900	88500	88500	88500	88500	5
547	20241218	101300	24351400	88500	88500	88500	88500	1
548	20241218	101200	24262900	88800	88800	88800	88800	0
549	20241218	101100	24262900	88800	88800	88800	88800	0
550	20241218	101000	24262900	88800	88800	88800	88800	1
551	20241218	100900	24174100	88800	88800	88800	88800	1
552	20241218	100800	24085300	88800	88800	88800	88800	0
553	20241218	100700	24085300	88800	88800	88800	88800	0
554	20241218	100600	24085300	88800	88800	88800	88800	0
555	20241218	100500	24085300	88800	88800	88800	88800	0
556	20241218	100400	24085300	88800	88800	88800	88800	1
557	20241218	100300	23996500	88800	88800	88800	88800	0
558	20241218	100200	23996500	88800	88800	88800	88800	0
559	20241218	100100	23996500	88800	88800	88800	88800	0
560	20241218	100000	23996500	88800	88800	88800	88800	1
561	20241218	095900	23907700	88600	88600	88600	88600	0
562	20241218	095800	23907700	88600	88600	88600	88600	10
563	20241218	095700	23021700	88500	88500	88500	88500	0
564	20241218	095600	23021700	88500	88500	88500	88500	0
565	20241218	095500	23021700	88500	88500	88500	88500	0
566	20241218	095400	23021700	88500	88500	88500	88500	0
567	20241218	095300	23021700	88500	88500	88500	88500	9
568	20241218	095200	22225200	88500	88500	88500	88500	0
569	20241218	095100	22225200	88500	88500	88500	88500	0
570	20241218	095000	22225200	88500	88500	88500	88500	0
571	20241218	094900	22225200	88500	88500	88500	88500	0
572	20241218	094800	22225200	88500	88500	88500	88500	0
573	20241218	094700	22225200	88500	88500	88500	88500	0
574	20241218	094600	22225200	88500	88500	88500	88500	0
575	20241218	094500	22225200	88500	88500	88500	88500	0
576	20241218	094400	22225200	88500	88500	88500	88500	0
577	20241218	094300	22225200	88500	88700	88700	88500	32
578	20241218	094200	19391300	88800	88800	88800	88800	0
579	20241218	094100	19391300	88800	88800	88800	88800	14
580	20241218	094000	18148100	88800	88800	88800	88800	0
581	20241218	093900	18148100	88800	88800	88800	88800	0
582	20241218	093800	18148100	88800	88800	88800	88800	0
583	20241218	093700	18148100	88800	88800	88800	88800	0
584	20241218	093600	18148100	88800	88800	88800	88800	0
585	20241218	093500	18148100	88800	88800	88800	88800	2
586	20241218	093400	17970500	88800	88800	88800	88800	0
587	20241218	093300	17970500	88800	88800	88800	88800	0
588	20241218	093200	17970500	88800	88800	88800	88800	3
589	20241218	093100	17704100	88800	88800	88800	88800	1
590	20241218	093000	17615300	88800	88800	88800	88800	6
591	20241218	092900	17082500	88700	88700	88700	88700	0
592	20241218	092800	17082500	88700	88800	88800	88700	12
593	20241218	092700	16017500	88800	88800	88800	88800	0
594	20241218	092600	16017500	88800	88800	88800	88800	0
595	20241218	092500	16017500	88800	88800	88800	88800	1
596	20241218	092400	15928700	89000	89000	89000	89000	0
597	20241218	092300	15928700	89000	89000	89000	89000	0
598	20241218	092200	15928700	89000	89000	89000	89000	0
599	20241218	092100	15928700	89000	89000	89000	89000	1
600	20241218	092000	15839700	89000	89000	89000	89000	0
601	20241218	091900	15839700	89000	89000	89000	89000	0
602	20241218	091800	15839700	89000	89000	89000	89000	1
603	20241218	091700	15750700	89000	89000	89000	89000	0
604	20241218	091600	15750700	89000	89000	89000	89000	10
605	20241218	091500	14860700	89000	88800	89000	88800	3
606	20241218	091400	14593900	89000	89000	89000	89000	0
607	20241218	091300	14593900	89000	89000	89000	89000	96
608	20241218	091200	6049900	89000	89000	89000	89000	55
609	20241218	091100	1154900	89000	88900	89000	88900	5
610	20241218	091000	710300	88800	88800	88800	88800	3
611	20241218	090900	443900	88500	88500	88500	88500	0
612	20241218	090800	443900	88500	88500	88500	88500	1
613	20241218	090700	355400	88400	88400	88400	88400	0
614	20241218	090600	355400	88400	88400	88400	88400	0
615	20241218	090500	355400	88400	88400	88400	88400	0
616	20241218	090400	355400	88400	88400	88400	88400	0
617	20241218	090300	355400	88400	88400	88400	88400	0
618	20241218	090200	355400	88400	88400	88400	88400	0
619	20241218	090100	355400	88400	88400	88400	88400	1
620	20241218	090000	267000	89000	89000	89000	89000	3