KissMeData/313760/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	211300	159444980	5290	5290	5290	5290	1719
3	20241218	211200	159444980	5290	5290	5290	5290	0
4	20241218	211100	159444980	5290	5290	5290	5290	0
5	20241218	211000	159444980	5290	5290	5290	5290	0
6	20241218	210900	159444980	5290	5290	5290	5290	0
7	20241218	210800	159444980	5290	5290	5290	5290	0
8	20241218	210700	159444980	5290	5290	5290	5290	0
9	20241218	210600	159444980	5290	5290	5290	5290	0
10	20241218	210500	159444980	5290	5290	5290	5290	0
11	20241218	210400	159444980	5290	5290	5290	5290	0
12	20241218	210300	159444980	5290	5290	5290	5290	0
13	20241218	210200	159444980	5290	5290	5290	5290	0
14	20241218	210100	159444980	5290	5290	5290	5290	0
15	20241218	210000	159444980	5290	5290	5290	5290	0
16	20241218	205900	159444980	5290	5290	5290	5290	0
17	20241218	205800	159444980	5290	5290	5290	5290	0
18	20241218	205700	159444980	5290	5290	5290	5290	0
19	20241218	205600	159444980	5290	5290	5290	5290	0
20	20241218	205500	159444980	5290	5290	5290	5290	0
21	20241218	205400	159444980	5290	5290	5290	5290	0
22	20241218	205300	159444980	5290	5290	5290	5290	0
23	20241218	205200	159444980	5290	5290	5290	5290	0
24	20241218	205100	159444980	5290	5290	5290	5290	0
25	20241218	205000	159444980	5290	5290	5290	5290	0
26	20241218	204900	159444980	5290	5290	5290	5290	0
27	20241218	204800	159444980	5290	5290	5290	5290	0
28	20241218	204700	159444980	5290	5290	5290	5290	0
29	20241218	204600	159444980	5290	5290	5290	5290	0
30	20241218	204500	159444980	5290	5290	5290	5290	0
31	20241218	204400	159444980	5290	5290	5290	5290	0
32	20241218	204300	159444980	5290	5290	5290	5290	1719
33	20241218	204200	159444980	5290	5290	5290	5290	0
34	20241218	204100	159444980	5290	5290	5290	5290	0
35	20241218	204000	159444980	5290	5290	5290	5290	0
36	20241218	203900	159444980	5290	5290	5290	5290	0
37	20241218	203800	159444980	5290	5290	5290	5290	0
38	20241218	203700	159444980	5290	5290	5290	5290	0
39	20241218	203600	159444980	5290	5290	5290	5290	0
40	20241218	203500	159444980	5290	5290	5290	5290	0
41	20241218	203400	159444980	5290	5290	5290	5290	0
42	20241218	203300	159444980	5290	5290	5290	5290	0
43	20241218	203200	159444980	5290	5290	5290	5290	0
44	20241218	203100	159444980	5290	5290	5290	5290	0
45	20241218	203000	159444980	5290	5290	5290	5290	0
46	20241218	202900	159444980	5290	5290	5290	5290	0
47	20241218	202800	159444980	5290	5290	5290	5290	0
48	20241218	202700	159444980	5290	5290	5290	5290	0
49	20241218	202600	159444980	5290	5290	5290	5290	0
50	20241218	202500	159444980	5290	5290	5290	5290	0
51	20241218	202400	159444980	5290	5290	5290	5290	0
52	20241218	202300	159444980	5290	5290	5290	5290	0
53	20241218	202200	159444980	5290	5290	5290	5290	0
54	20241218	202100	159444980	5290	5290	5290	5290	0
55	20241218	202000	159444980	5290	5290	5290	5290	0
56	20241218	201900	159444980	5290	5290	5290	5290	0
57	20241218	201800	159444980	5290	5290	5290	5290	0
58	20241218	201700	159444980	5290	5290	5290	5290	0
59	20241218	201600	159444980	5290	5290	5290	5290	0
60	20241218	201500	159444980	5290	5290	5290	5290	0
61	20241218	201400	159444980	5290	5290	5290	5290	0
62	20241218	201300	159444980	5290	5290	5290	5290	1719
63	20241218	201200	159444980	5290	5290	5290	5290	0
64	20241218	201100	159444980	5290	5290	5290	5290	0
65	20241218	201000	159444980	5290	5290	5290	5290	0
66	20241218	200900	159444980	5290	5290	5290	5290	0
67	20241218	200800	159444980	5290	5290	5290	5290	0
68	20241218	200700	159444980	5290	5290	5290	5290	0
69	20241218	200600	159444980	5290	5290	5290	5290	0
70	20241218	200500	159444980	5290	5290	5290	5290	0
71	20241218	200400	159444980	5290	5290	5290	5290	0
72	20241218	200300	159444980	5290	5290	5290	5290	0
73	20241218	200200	159444980	5290	5290	5290	5290	0
74	20241218	200100	159444980	5290	5290	5290	5290	0
75	20241218	200000	159444980	5290	5290	5290	5290	0
76	20241218	195900	159444980	5290	5290	5290	5290	0
77	20241218	195800	159444980	5290	5290	5290	5290	0
78	20241218	195700	159444980	5290	5290	5290	5290	0
79	20241218	195600	159444980	5290	5290	5290	5290	0
80	20241218	195500	159444980	5290	5290	5290	5290	0
81	20241218	195400	159444980	5290	5290	5290	5290	0
82	20241218	195300	159444980	5290	5290	5290	5290	0
83	20241218	195200	159444980	5290	5290	5290	5290	0
84	20241218	195100	159444980	5290	5290	5290	5290	0
85	20241218	195000	159444980	5290	5290	5290	5290	0
86	20241218	194900	159444980	5290	5290	5290	5290	0
87	20241218	194800	159444980	5290	5290	5290	5290	0
88	20241218	194700	159444980	5290	5290	5290	5290	0
89	20241218	194600	159444980	5290	5290	5290	5290	0
90	20241218	194500	159444980	5290	5290	5290	5290	0
91	20241218	194400	159444980	5290	5290	5290	5290	0
92	20241218	194300	159444980	5290	5290	5290	5290	1719
93	20241218	194200	159444980	5290	5290	5290	5290	0
94	20241218	194100	159444980	5290	5290	5290	5290	0
95	20241218	194000	159444980	5290	5290	5290	5290	0
96	20241218	193900	159444980	5290	5290	5290	5290	0
97	20241218	193800	159444980	5290	5290	5290	5290	0
98	20241218	193700	159444980	5290	5290	5290	5290	0
99	20241218	193600	159444980	5290	5290	5290	5290	0
100	20241218	193500	159444980	5290	5290	5290	5290	0
101	20241218	193400	159444980	5290	5290	5290	5290	0
102	20241218	193300	159444980	5290	5290	5290	5290	0
103	20241218	193200	159444980	5290	5290	5290	5290	0
104	20241218	193100	159444980	5290	5290	5290	5290	0
105	20241218	193000	159444980	5290	5290	5290	5290	0
106	20241218	192900	159444980	5290	5290	5290	5290	0
107	20241218	192800	159444980	5290	5290	5290	5290	0
108	20241218	192700	159444980	5290	5290	5290	5290	0
109	20241218	192600	159444980	5290	5290	5290	5290	0
110	20241218	192500	159444980	5290	5290	5290	5290	0
111	20241218	192400	159444980	5290	5290	5290	5290	0
112	20241218	192300	159444980	5290	5290	5290	5290	0
113	20241218	192200	159444980	5290	5290	5290	5290	0
114	20241218	192100	159444980	5290	5290	5290	5290	0
115	20241218	192000	159444980	5290	5290	5290	5290	0
116	20241218	191900	159444980	5290	5290	5290	5290	0
117	20241218	191800	159444980	5290	5290	5290	5290	0
118	20241218	191700	159444980	5290	5290	5290	5290	0
119	20241218	191600	159444980	5290	5290	5290	5290	0
120	20241218	191500	159444980	5290	5290	5290	5290	0
121	20241218	191400	159444980	5290	5290	5290	5290	0
122	20241218	191300	159444980	5290	5290	5290	5290	1719
123	20241218	191200	159444980	5290	5290	5290	5290	0
124	20241218	191100	159444980	5290	5290	5290	5290	0
125	20241218	191000	159444980	5290	5290	5290	5290	0
126	20241218	190900	159444980	5290	5290	5290	5290	0
127	20241218	190800	159444980	5290	5290	5290	5290	0
128	20241218	190700	159444980	5290	5290	5290	5290	0
129	20241218	190600	159444980	5290	5290	5290	5290	0
130	20241218	190500	159444980	5290	5290	5290	5290	0
131	20241218	190400	159444980	5290	5290	5290	5290	0
132	20241218	190300	159444980	5290	5290	5290	5290	0
133	20241218	190200	159444980	5290	5290	5290	5290	0
134	20241218	190100	159444980	5290	5290	5290	5290	0
135	20241218	190000	159444980	5290	5290	5290	5290	0
136	20241218	185900	159444980	5290	5290	5290	5290	0
137	20241218	185800	159444980	5290	5290	5290	5290	0
138	20241218	185700	159444980	5290	5290	5290	5290	0
139	20241218	185600	159444980	5290	5290	5290	5290	0
140	20241218	185500	159444980	5290	5290	5290	5290	0
141	20241218	185400	159444980	5290	5290	5290	5290	0
142	20241218	185300	159444980	5290	5290	5290	5290	0
143	20241218	185200	159444980	5290	5290	5290	5290	0
144	20241218	185100	159444980	5290	5290	5290	5290	0
145	20241218	185000	159444980	5290	5290	5290	5290	0
146	20241218	184900	159444980	5290	5290	5290	5290	0
147	20241218	184800	159444980	5290	5290	5290	5290	0
148	20241218	184700	159444980	5290	5290	5290	5290	0
149	20241218	184600	159444980	5290	5290	5290	5290	0
150	20241218	184500	159444980	5290	5290	5290	5290	0
151	20241218	184400	159444980	5290	5290	5290	5290	0
152	20241218	184300	159444980	5290	5290	5290	5290	1719
153	20241218	184200	159444980	5290	5290	5290	5290	0
154	20241218	184100	159444980	5290	5290	5290	5290	0
155	20241218	184000	159444980	5290	5290	5290	5290	0
156	20241218	183900	159444980	5290	5290	5290	5290	0
157	20241218	183800	159444980	5290	5290	5290	5290	0
158	20241218	183700	159444980	5290	5290	5290	5290	0
159	20241218	183600	159444980	5290	5290	5290	5290	0
160	20241218	183500	159444980	5290	5290	5290	5290	0
161	20241218	183400	159444980	5290	5290	5290	5290	0
162	20241218	183300	159444980	5290	5290	5290	5290	0
163	20241218	183200	159444980	5290	5290	5290	5290	0
164	20241218	183100	159444980	5290	5290	5290	5290	0
165	20241218	183000	159444980	5290	5290	5290	5290	0
166	20241218	182900	159444980	5290	5290	5290	5290	0
167	20241218	182800	159444980	5290	5290	5290	5290	0
168	20241218	182700	159444980	5290	5290	5290	5290	0
169	20241218	182600	159444980	5290	5290	5290	5290	0
170	20241218	182500	159444980	5290	5290	5290	5290	0
171	20241218	182400	159444980	5290	5290	5290	5290	0
172	20241218	182300	159444980	5290	5290	5290	5290	0
173	20241218	182200	159444980	5290	5290	5290	5290	0
174	20241218	182100	159444980	5290	5290	5290	5290	0
175	20241218	182000	159444980	5290	5290	5290	5290	0
176	20241218	181900	159444980	5290	5290	5290	5290	0
177	20241218	181800	159444980	5290	5290	5290	5290	0
178	20241218	181700	159444980	5290	5290	5290	5290	0
179	20241218	181600	159444980	5290	5290	5290	5290	0
180	20241218	181500	159444980	5290	5290	5290	5290	0
181	20241218	181400	159444980	5290	5290	5290	5290	0
182	20241218	181300	159444980	5290	5290	5290	5290	1719
183	20241218	181200	159444980	5290	5290	5290	5290	0
184	20241218	181100	159444980	5290	5290	5290	5290	0
185	20241218	181000	159444980	5290	5290	5290	5290	0
186	20241218	180900	159444980	5290	5290	5290	5290	0
187	20241218	180800	159444980	5290	5290	5290	5290	0
188	20241218	180700	159444980	5290	5290	5290	5290	0
189	20241218	180600	159444980	5290	5290	5290	5290	0
190	20241218	180500	159444980	5290	5290	5290	5290	0
191	20241218	180400	159444980	5290	5290	5290	5290	0
192	20241218	180300	159444980	5290	5290	5290	5290	0
193	20241218	180200	159444980	5290	5290	5290	5290	0
194	20241218	180100	159444980	5290	5290	5290	5290	0
195	20241218	180000	159444980	5290	5290	5290	5290	0
196	20241218	175900	159444980	5290	5290	5290	5290	0
197	20241218	175800	159444980	5290	5290	5290	5290	0
198	20241218	175700	159444980	5290	5290	5290	5290	0
199	20241218	175600	159444980	5290	5290	5290	5290	0
200	20241218	175500	159444980	5290	5290	5290	5290	0
201	20241218	175400	159444980	5290	5290	5290	5290	0
202	20241218	175300	159444980	5290	5290	5290	5290	0
203	20241218	175200	159444980	5290	5290	5290	5290	0
204	20241218	175100	159444980	5290	5290	5290	5290	0
205	20241218	175000	159444980	5290	5290	5290	5290	0
206	20241218	174900	159444980	5290	5290	5290	5290	0
207	20241218	174800	159444980	5290	5290	5290	5290	0
208	20241218	174700	159444980	5290	5290	5290	5290	0
209	20241218	174600	159444980	5290	5290	5290	5290	0
210	20241218	174500	159444980	5290	5290	5290	5290	0
211	20241218	174400	159444980	5290	5290	5290	5290	0
212	20241218	174300	159444980	5290	5290	5290	5290	1719
213	20241218	174200	159444980	5290	5290	5290	5290	0
214	20241218	174100	159444980	5290	5290	5290	5290	0
215	20241218	174000	159444980	5290	5290	5290	5290	0
216	20241218	173900	159444980	5290	5290	5290	5290	0
217	20241218	173800	159444980	5290	5290	5290	5290	0
218	20241218	173700	159444980	5290	5290	5290	5290	0
219	20241218	173600	159444980	5290	5290	5290	5290	0
220	20241218	173500	159444980	5290	5290	5290	5290	0
221	20241218	173400	159444980	5290	5290	5290	5290	0
222	20241218	173300	159444980	5290	5290	5290	5290	0
223	20241218	173200	159444980	5290	5290	5290	5290	0
224	20241218	173100	159444980	5290	5290	5290	5290	0
225	20241218	173000	159444980	5290	5290	5290	5290	0
226	20241218	172900	159444980	5290	5290	5290	5290	0
227	20241218	172800	159444980	5290	5290	5290	5290	0
228	20241218	172700	159444980	5290	5290	5290	5290	0
229	20241218	172600	159444980	5290	5290	5290	5290	0
230	20241218	172500	159444980	5290	5290	5290	5290	0
231	20241218	172400	159444980	5290	5290	5290	5290	0
232	20241218	172300	159444980	5290	5290	5290	5290	0
233	20241218	172200	159444980	5290	5290	5290	5290	0
234	20241218	172100	159444980	5290	5290	5290	5290	0
235	20241218	172000	159444980	5290	5290	5290	5290	0
236	20241218	171900	159444980	5290	5290	5290	5290	0
237	20241218	171800	159444980	5290	5290	5290	5290	0
238	20241218	171700	159444980	5290	5290	5290	5290	0
239	20241218	171600	159444980	5290	5290	5290	5290	0
240	20241218	171500	159444980	5290	5290	5290	5290	0
241	20241218	171400	159444980	5290	5290	5290	5290	0
242	20241218	171300	159444980	5290	5290	5290	5290	1719
243	20241218	171200	159444980	5290	5290	5290	5290	0
244	20241218	171100	159444980	5290	5290	5290	5290	0
245	20241218	171000	159444980	5290	5290	5290	5290	0
246	20241218	170900	159444980	5290	5290	5290	5290	0
247	20241218	170800	159444980	5290	5290	5290	5290	0
248	20241218	170700	159444980	5290	5290	5290	5290	0
249	20241218	170600	159444980	5290	5290	5290	5290	0
250	20241218	170500	159444980	5290	5290	5290	5290	0
251	20241218	170400	159444980	5290	5290	5290	5290	0
252	20241218	170300	159444980	5290	5290	5290	5290	0
253	20241218	170200	159444980	5290	5290	5290	5290	0
254	20241218	170100	159444980	5290	5290	5290	5290	0
255	20241218	170000	159444980	5290	5290	5290	5290	0
256	20241218	165900	159444980	5290	5290	5290	5290	0
257	20241218	165800	159444980	5290	5290	5290	5290	0
258	20241218	165700	159444980	5290	5290	5290	5290	0
259	20241218	165600	159444980	5290	5290	5290	5290	0
260	20241218	165500	159444980	5290	5290	5290	5290	0
261	20241218	165400	159444980	5290	5290	5290	5290	0
262	20241218	165300	159444980	5290	5290	5290	5290	0
263	20241218	165200	159444980	5290	5290	5290	5290	0
264	20241218	165100	159444980	5290	5290	5290	5290	0
265	20241218	165000	159444980	5290	5290	5290	5290	0
266	20241218	164900	159444980	5290	5290	5290	5290	0
267	20241218	164800	159444980	5290	5290	5290	5290	0
268	20241218	164700	159444980	5290	5290	5290	5290	0
269	20241218	164600	159444980	5290	5290	5290	5290	0
270	20241218	164500	159444980	5290	5290	5290	5290	0
271	20241218	164400	159444980	5290	5290	5290	5290	0
272	20241218	164300	159444980	5290	5290	5290	5290	1719
273	20241218	164200	159444980	5290	5290	5290	5290	0
274	20241218	164100	159444980	5290	5290	5290	5290	0
275	20241218	164000	159444980	5290	5290	5290	5290	0
276	20241218	163900	159444980	5290	5290	5290	5290	0
277	20241218	163800	159444980	5290	5290	5290	5290	0
278	20241218	163700	159444980	5290	5290	5290	5290	0
279	20241218	163600	159444980	5290	5290	5290	5290	0
280	20241218	163500	159444980	5290	5290	5290	5290	0
281	20241218	163400	159444980	5290	5290	5290	5290	0
282	20241218	163300	159444980	5290	5290	5290	5290	0
283	20241218	163200	159444980	5290	5290	5290	5290	0
284	20241218	163100	159444980	5290	5290	5290	5290	0
285	20241218	163000	159444980	5290	5290	5290	5290	0
286	20241218	162900	159444980	5290	5290	5290	5290	0
287	20241218	162800	159444980	5290	5290	5290	5290	0
288	20241218	162700	159444980	5290	5290	5290	5290	0
289	20241218	162600	159444980	5290	5290	5290	5290	0
290	20241218	162500	159444980	5290	5290	5290	5290	0
291	20241218	162400	159444980	5290	5290	5290	5290	0
292	20241218	162300	159444980	5290	5290	5290	5290	0
293	20241218	162200	159444980	5290	5290	5290	5290	0
294	20241218	162100	159444980	5290	5290	5290	5290	0
295	20241218	162000	159444980	5290	5290	5290	5290	0
296	20241218	161900	159444980	5290	5290	5290	5290	0
297	20241218	161800	159444980	5290	5290	5290	5290	0
298	20241218	161700	159444980	5290	5290	5290	5290	0
299	20241218	161600	159444980	5290	5290	5290	5290	0
300	20241218	161500	159444980	5290	5290	5290	5290	0
301	20241218	161400	159444980	5290	5290	5290	5290	0
302	20241218	161300	159444980	5290	5290	5290	5290	1719
303	20241218	161200	159444980	5290	5290	5290	5290	0
304	20241218	161100	159444980	5290	5290	5290	5290	0
305	20241218	161000	159444980	5290	5290	5290	5290	0
306	20241218	160900	159444980	5290	5290	5290	5290	0
307	20241218	160800	159444980	5290	5290	5290	5290	0
308	20241218	160700	159444980	5290	5290	5290	5290	0
309	20241218	160600	159444980	5290	5290	5290	5290	0
310	20241218	160500	159444980	5290	5290	5290	5290	0
311	20241218	160400	159444980	5290	5290	5290	5290	0
312	20241218	160300	159444980	5290	5290	5290	5290	0
313	20241218	160200	159444980	5290	5290	5290	5290	0
314	20241218	160100	159444980	5290	5290	5290	5290	0
315	20241218	160000	159444980	5290	5290	5290	5290	0
316	20241218	155900	159444980	5290	5290	5290	5290	0
317	20241218	155800	159444980	5290	5290	5290	5290	0
318	20241218	155700	159444980	5290	5290	5290	5290	0
319	20241218	155600	159444980	5290	5290	5290	5290	0
320	20241218	155500	159444980	5290	5290	5290	5290	0
321	20241218	155400	159444980	5290	5290	5290	5290	0
322	20241218	155300	159444980	5290	5290	5290	5290	0
323	20241218	155200	159444980	5290	5290	5290	5290	0
324	20241218	155100	159444980	5290	5290	5290	5290	0
325	20241218	155000	159444980	5290	5290	5290	5290	0
326	20241218	154900	159444980	5290	5290	5290	5290	0
327	20241218	154800	159444980	5290	5290	5290	5290	0
328	20241218	154700	159444980	5290	5290	5290	5290	0
329	20241218	154600	159444980	5290	5290	5290	5290	0
330	20241218	154500	159444980	5290	5290	5290	5290	0
331	20241218	154400	159444980	5290	5290	5290	5290	0
332	20241218	154300	159444980	5290	5290	5290	5290	1719
333	20241218	154200	159444980	5290	5290	5290	5290	0
334	20241218	154100	159444980	5290	5290	5290	5290	0
335	20241218	154000	159444980	5290	5290	5290	5290	0
336	20241218	153900	159444980	5290	5290	5290	5290	0
337	20241218	153800	159444980	5290	5290	5290	5290	0
338	20241218	153700	159444980	5290	5290	5290	5290	0
339	20241218	153600	159444980	5290	5290	5290	5290	0
340	20241218	153500	159444980	5290	5290	5290	5290	0
341	20241218	153400	159444980	5290	5290	5290	5290	0
342	20241218	153300	159444980	5290	5290	5290	5290	0
343	20241218	153200	159444980	5290	5290	5290	5290	0
344	20241218	153100	159444980	5290	5290	5290	5290	0
345	20241218	153000	159444980	5290	5290	5290	5290	1719
346	20241218	152900	150351470	5330	5330	5330	5330	0
347	20241218	152800	150351470	5330	5330	5330	5330	0
348	20241218	152700	150351470	5330	5330	5330	5330	0
349	20241218	152600	150351470	5330	5330	5330	5330	0
350	20241218	152500	150351470	5330	5330	5330	5330	0
351	20241218	152400	150351470	5330	5330	5330	5330	0
352	20241218	152300	150351470	5330	5330	5330	5330	0
353	20241218	152200	150351470	5330	5330	5330	5330	0
354	20241218	152100	150351470	5330	5330	5330	5330	0
355	20241218	152000	150351470	5330	5330	5330	5330	0
356	20241218	151900	150351470	5330	5330	5330	5330	140
357	20241218	151800	149605270	5350	5330	5350	5330	55
358	20241218	151700	149311660	5330	5330	5330	5330	50
359	20241218	151600	149045160	5310	5330	5330	5310	249
360	20241218	151500	147721970	5330	5330	5330	5330	0
361	20241218	151400	147721970	5330	5330	5330	5330	20
362	20241218	151300	147615370	5330	5330	5330	5330	20
363	20241218	151200	147508770	5350	5350	5350	5350	2
364	20241218	151100	147498070	5320	5320	5320	5320	242
365	20241218	151000	146210630	5350	5350	5350	5350	9
366	20241218	150900	146162480	5350	5350	5350	5350	70
367	20241218	150800	145787980	5350	5350	5350	5350	0
368	20241218	150700	145787980	5350	5350	5350	5350	0
369	20241218	150600	145787980	5350	5350	5350	5350	6
370	20241218	150500	145755880	5320	5350	5350	5320	51
371	20241218	150400	145483660	5350	5350	5350	5350	0
372	20241218	150300	145483660	5350	5350	5350	5350	3
373	20241218	150200	145467610	5360	5360	5360	5360	0
374	20241218	150100	145467610	5360	5370	5370	5300	1007
375	20241218	150000	140107350	5350	5370	5370	5350	877
376	20241218	145900	135411600	5400	5400	5400	5400	0
377	20241218	145800	135411600	5400	5400	5400	5400	0
378	20241218	145700	135411600	5400	5400	5400	5400	0
379	20241218	145600	135411600	5400	5400	5400	5400	0
380	20241218	145500	135411600	5400	5400	5400	5400	100
381	20241218	145400	134871600	5400	5400	5400	5400	0
382	20241218	145300	134871600	5400	5400	5400	5400	0
383	20241218	145200	134871600	5400	5400	5400	5400	100
384	20241218	145100	134331600	5410	5410	5410	5410	0
385	20241218	145000	134331600	5410	5410	5410	5410	0
386	20241218	144900	134331600	5410	5410	5410	5410	3
387	20241218	144800	134315370	5400	5400	5400	5400	0
388	20241218	144700	134315370	5400	5400	5400	5400	82
389	20241218	144600	133872570	5400	5400	5400	5400	0
390	20241218	144500	133872570	5400	5400	5400	5400	0
391	20241218	144400	133872570	5400	5400	5400	5400	0
392	20241218	144300	133872570	5400	5400	5400	5400	0
393	20241218	144200	133872570	5400	5400	5400	5400	100
394	20241218	144100	133332570	5400	5400	5400	5400	0
395	20241218	144000	133332570	5400	5370	5400	5370	104
396	20241218	143900	132772970	5370	5370	5370	5370	0
397	20241218	143800	132772970	5370	5370	5370	5370	0
398	20241218	143700	132772970	5370	5370	5370	5370	0
399	20241218	143600	132772970	5370	5370	5370	5370	39
400	20241218	143500	132563540	5370	5370	5370	5370	96
401	20241218	143400	132048020	5370	5390	5390	5370	2
402	20241218	143300	132037260	5400	5400	5400	5400	0
403	20241218	143200	132037260	5400	5400	5400	5400	0
404	20241218	143100	132037260	5400	5400	5400	5400	62
405	20241218	143000	131702460	5400	5430	5430	5360	67
406	20241218	142900	131342230	5430	5420	5430	5420	96
407	20241218	142800	130821900	5420	5420	5420	5420	15
408	20241218	142700	130740600	5420	5420	5420	5420	8
409	20241218	142600	130697240	5420	5430	5440	5390	194
410	20241218	142500	129650550	5430	5440	5440	5430	6
411	20241218	142400	129617960	5440	5440	5440	5440	0
412	20241218	142300	129617960	5440	5440	5440	5440	0
413	20241218	142200	129617960	5440	5410	5470	5410	2782
414	20241218	142100	114552940	5260	5260	5260	5260	0
415	20241218	142000	114552940	5260	5520	5520	5260	4620
416	20241218	141900	89581240	5590	5590	5590	5590	0
417	20241218	141800	89581240	5590	5580	5590	5580	36
418	20241218	141700	89380330	5570	5560	5570	5560	100
419	20241218	141600	88823490	5570	5570	5570	5570	0
420	20241218	141500	88823490	5570	5570	5570	5570	0
421	20241218	141400	88823490	5570	5570	5570	5570	0
422	20241218	141300	88823490	5570	5570	5570	5570	0
423	20241218	141200	88823490	5570	5570	5570	5570	0
424	20241218	141100	88823490	5570	5570	5570	5570	0
425	20241218	141000	88823490	5570	5570	5570	5570	0
426	20241218	140900	88823490	5570	5570	5570	5570	0
427	20241218	140800	88823490	5570	5570	5570	5570	0
428	20241218	140700	88823490	5570	5570	5570	5570	0
429	20241218	140600	88823490	5570	5570	5570	5570	0
430	20241218	140500	88823490	5570	5570	5570	5570	0
431	20241218	140400	88823490	5570	5570	5570	5570	0
432	20241218	140300	88823490	5570	5570	5570	5570	1
433	20241218	140200	88817920	5530	5530	5530	5530	0
434	20241218	140100	88817920	5530	5530	5530	5530	0
435	20241218	140000	88817920	5530	5530	5530	5530	0
436	20241218	135900	88817920	5530	5530	5530	5530	1
437	20241218	135800	88812390	5530	5530	5530	5530	0
438	20241218	135700	88812390	5530	5530	5530	5530	180
439	20241218	135600	87816990	5570	5540	5570	5540	18
440	20241218	135500	87717010	5530	5530	5530	5530	0
441	20241218	135400	87717010	5530	5530	5530	5530	0
442	20241218	135300	87717010	5530	5530	5530	5530	0
443	20241218	135200	87717010	5530	5530	5530	5530	3
444	20241218	135100	87700420	5530	5530	5530	5530	0
445	20241218	135000	87700420	5530	5530	5530	5530	0
446	20241218	134900	87700420	5530	5530	5530	5530	0
447	20241218	134800	87700420	5530	5530	5530	5530	221
448	20241218	134700	86478290	5530	5530	5530	5530	400
449	20241218	134600	84266290	5530	5530	5530	5530	32
450	20241218	134500	84089330	5530	5530	5530	5530	3
451	20241218	134400	84072740	5520	5520	5520	5520	0
452	20241218	134300	84072740	5520	5520	5520	5520	0
453	20241218	134200	84072740	5520	5520	5520	5520	0
454	20241218	134100	84072740	5520	5520	5520	5520	100
455	20241218	134000	83520740	5520	5520	5520	5520	0
456	20241218	133900	83520740	5520	5520	5520	5520	0
457	20241218	133800	83520740	5520	5500	5520	5480	51
458	20241218	133700	83240100	5460	5460	5460	5460	0
459	20241218	133600	83240100	5460	5460	5460	5460	0
460	20241218	133500	83240100	5460	5460	5460	5460	0
461	20241218	133400	83240100	5460	5460	5460	5460	0
462	20241218	133300	83240100	5460	5460	5460	5460	0
463	20241218	133200	83240100	5460	5460	5460	5460	0
464	20241218	133100	83240100	5460	5460	5460	5460	0
465	20241218	133000	83240100	5460	5460	5460	5460	0
466	20241218	132900	83240100	5460	5460	5460	5460	0
467	20241218	132800	83240100	5460	5460	5460	5460	0
468	20241218	132700	83240100	5460	5460	5460	5460	0
469	20241218	132600	83240100	5460	5460	5460	5460	0
470	20241218	132500	83240100	5460	5460	5460	5460	0
471	20241218	132400	83240100	5460	5460	5460	5460	0
472	20241218	132300	83240100	5460	5460	5460	5460	14
473	20241218	132200	83163660	5500	5500	5500	5500	0
474	20241218	132100	83163660	5500	5500	5500	5500	180
475	20241218	132000	82173660	5500	5500	5500	5500	16
476	20241218	131900	82085660	5500	5500	5500	5500	1
477	20241218	131800	82080160	5510	5510	5510	5510	0
478	20241218	131700	82080160	5510	5510	5510	5510	20
479	20241218	131600	81969960	5510	5510	5510	5510	20
480	20241218	131500	81859760	5510	5510	5510	5510	10
481	20241218	131400	81804660	5510	5500	5510	5500	25
482	20241218	131300	81667140	5500	5460	5500	5450	1001
483	20241218	131200	76207120	5460	5460	5460	5460	69
484	20241218	131100	75830380	5460	5460	5460	5460	17
485	20241218	131000	75737560	5530	5530	5530	5530	1
486	20241218	130900	75732030	5530	5530	5530	5520	16
487	20241218	130800	75643650	5520	5520	5520	5520	30
488	20241218	130700	75478050	5530	5530	5530	5530	0
489	20241218	130600	75478050	5530	5530	5530	5530	0
490	20241218	130500	75478050	5530	5530	5530	5530	0
491	20241218	130400	75478050	5530	5530	5530	5530	0
492	20241218	130300	75478050	5530	5520	5530	5520	125
493	20241218	130200	74788040	5520	5520	5520	5520	0
494	20241218	130100	74788040	5520	5520	5520	5520	0
495	20241218	130000	74788040	5520	5520	5520	5520	0
496	20241218	125900	74788040	5520	5510	5520	5510	46
497	20241218	125800	74534550	5520	5520	5520	5520	0
498	20241218	125700	74534550	5520	5520	5520	5520	0
499	20241218	125600	74534550	5520	5520	5520	5520	0
500	20241218	125500	74534550	5520	5520	5520	5520	0
501	20241218	125400	74534550	5520	5520	5520	5520	0
502	20241218	125300	74534550	5520	5520	5520	5520	0
503	20241218	125200	74534550	5520	5520	5520	5520	0
504	20241218	125100	74534550	5520	5520	5520	5520	0
505	20241218	125000	74534550	5520	5520	5520	5520	0
506	20241218	124900	74534550	5520	5520	5520	5520	0
507	20241218	124800	74534550	5520	5520	5520	5520	0
508	20241218	124700	74534550	5520	5510	5520	5510	8
509	20241218	124600	74490400	5460	5460	5460	5460	0
510	20241218	124500	74490400	5460	5460	5460	5460	1
511	20241218	124400	74484940	5520	5520	5520	5520	0
512	20241218	124300	74484940	5520	5520	5520	5520	0
513	20241218	124200	74484940	5520	5520	5520	5520	0
514	20241218	124100	74484940	5520	5520	5520	5520	0
515	20241218	124000	74484940	5520	5520	5520	5520	0
516	20241218	123900	74484940	5520	5520	5520	5520	5
517	20241218	123800	74457340	5450	5450	5450	5450	0
518	20241218	123700	74457340	5450	5450	5450	5450	0
519	20241218	123600	74457340	5450	5450	5450	5450	0
520	20241218	123500	74457340	5450	5450	5450	5450	0
521	20241218	123400	74457340	5450	5450	5450	5450	0
522	20241218	123300	74457340	5450	5450	5450	5450	0
523	20241218	123200	74457340	5450	5530	5530	5450	781
524	20241218	123100	70186030	5530	5530	5530	5530	0
525	20241218	123000	70186030	5530	5530	5530	5530	0
526	20241218	122900	70186030	5530	5530	5530	5530	10
527	20241218	122800	70130730	5530	5530	5530	5530	3
528	20241218	122700	70114140	5530	5530	5530	5530	0
529	20241218	122600	70114140	5530	5530	5530	5530	0
530	20241218	122500	70114140	5530	5530	5530	5530	0
531	20241218	122400	70114140	5530	5530	5530	5530	3
532	20241218	122300	70097550	5480	5480	5480	5480	0
533	20241218	122200	70097550	5480	5480	5480	5480	0
534	20241218	122100	70097550	5480	5480	5480	5480	0
535	20241218	122000	70097550	5480	5480	5480	5480	0
536	20241218	121900	70097550	5480	5480	5480	5480	0
537	20241218	121800	70097550	5480	5480	5480	5480	0
538	20241218	121700	70097550	5480	5480	5480	5480	0
539	20241218	121600	70097550	5480	5480	5480	5480	0
540	20241218	121500	70097550	5480	5480	5480	5480	0
541	20241218	121400	70097550	5480	5480	5480	5480	0
542	20241218	121300	70097550	5480	5480	5480	5480	0
543	20241218	121200	70097550	5480	5480	5480	5480	0
544	20241218	121100	70097550	5480	5480	5480	5480	1
545	20241218	121000	70092070	5530	5530	5530	5530	0
546	20241218	120900	70092070	5530	5480	5530	5480	2
547	20241218	120800	70081060	5480	5480	5480	5480	9
548	20241218	120700	70031740	5530	5530	5530	5530	0
549	20241218	120600	70031740	5530	5530	5530	5530	10
550	20241218	120500	69976440	5530	5530	5530	5530	0
551	20241218	120400	69976440	5530	5530	5530	5530	0
552	20241218	120300	69976440	5530	5530	5530	5530	0
553	20241218	120200	69976440	5530	5530	5530	5530	3
554	20241218	120100	69959850	5530	5530	5530	5530	0
555	20241218	120000	69959850	5530	5520	5530	5520	83
556	20241218	115900	69501680	5520	5520	5520	5520	0
557	20241218	115800	69501680	5520	5520	5520	5520	0
558	20241218	115700	69501680	5520	5520	5520	5520	0
559	20241218	115600	69501680	5520	5520	5520	5520	0
560	20241218	115500	69501680	5520	5520	5520	5520	0
561	20241218	115400	69501680	5520	5520	5520	5520	0
562	20241218	115300	69501680	5520	5520	5520	5520	0
563	20241218	115200	69501680	5520	5520	5520	5520	0
564	20241218	115100	69501680	5520	5520	5520	5520	0
565	20241218	115000	69501680	5520	5520	5520	5520	0
566	20241218	114900	69501680	5520	5520	5520	5520	0
567	20241218	114800	69501680	5520	5520	5520	5520	0
568	20241218	114700	69501680	5520	5520	5520	5520	0
569	20241218	114600	69501680	5520	5520	5520	5520	0
570	20241218	114500	69501680	5520	5520	5520	5520	0
571	20241218	114400	69501680	5520	5520	5520	5520	0
572	20241218	114300	69501680	5520	5520	5520	5520	15
573	20241218	114200	69418880	5520	5520	5520	5520	0
574	20241218	114100	69418880	5520	5520	5520	5520	0
575	20241218	114000	69418880	5520	5520	5520	5520	0
576	20241218	113900	69418880	5520	5520	5520	5520	0
577	20241218	113800	69418880	5520	5520	5520	5520	0
578	20241218	113700	69418880	5520	5520	5520	5520	0
579	20241218	113600	69418880	5520	5520	5520	5520	253
580	20241218	113500	68022320	5520	5490	5520	5490	10
581	20241218	113400	67967300	5480	5480	5480	5480	0
582	20241218	113300	67967300	5480	5480	5480	5480	0
583	20241218	113200	67967300	5480	5480	5480	5480	235
584	20241218	113100	66679500	5480	5480	5480	5480	0
585	20241218	113000	66679500	5480	5480	5480	5480	500
586	20241218	112900	63939500	5480	5480	5480	5480	0
587	20241218	112800	63939500	5480	5480	5480	5480	0
588	20241218	112700	63939500	5480	5480	5480	5480	0
589	20241218	112600	63939500	5480	5480	5480	5480	0
590	20241218	112500	63939500	5480	5480	5480	5480	21
591	20241218	112400	63824420	5480	5480	5480	5480	0
592	20241218	112300	63824420	5480	5480	5480	5480	20
593	20241218	112200	63714820	5480	5480	5480	5480	0
594	20241218	112100	63714820	5480	5480	5480	5480	0
595	20241218	112000	63714820	5480	5480	5480	5480	2
596	20241218	111900	63703860	5480	5480	5480	5480	0
597	20241218	111800	63703860	5480	5480	5480	5480	0
598	20241218	111700	63703860	5480	5480	5480	5480	0
599	20241218	111600	63703860	5480	5480	5480	5480	0
600	20241218	111500	63703860	5480	5480	5480	5480	50
601	20241218	111400	63429860	5480	5480	5480	5480	0
602	20241218	111300	63429860	5480	5470	5480	5470	6
603	20241218	111200	63397010	5470	5470	5470	5470	0
604	20241218	111100	63397010	5470	5470	5470	5470	127
605	20241218	111000	62702320	5460	5460	5460	5460	0
606	20241218	110900	62702320	5460	5460	5460	5460	0
607	20241218	110800	62702320	5460	5460	5460	5460	104
608	20241218	110700	62134480	5470	5470	5470	5470	114
609	20241218	110600	61510900	5470	5470	5470	5470	0
610	20241218	110500	61510900	5470	5470	5470	5470	0
611	20241218	110400	61510900	5470	5470	5470	5470	10
612	20241218	110300	61456200	5470	5470	5470	5470	185
613	20241218	110200	60444250	5470	5470	5470	5470	0
614	20241218	110100	60444250	5470	5470	5470	5470	0
615	20241218	110000	60444250	5470	5470	5470	5470	2
616	20241218	105900	60433310	5460	5460	5460	5460	1
617	20241218	105800	60427850	5460	5460	5460	5460	16
618	20241218	105700	60340490	5470	5470	5470	5470	0
619	20241218	105600	60340490	5470	5470	5470	5470	20
620	20241218	105500	60231090	5470	5470	5470	5470	0
621	20241218	105400	60231090	5470	5470	5470	5470	0
622	20241218	105300	60231090	5470	5470	5470	5470	0
623	20241218	105200	60231090	5470	5470	5470	5470	0
624	20241218	105100	60231090	5470	5470	5470	5470	0
625	20241218	105000	60231090	5470	5470	5470	5470	0
626	20241218	104900	60231090	5470	5470	5470	5470	0
627	20241218	104800	60231090	5470	5440	5470	5440	3
628	20241218	104700	60214710	5440	5440	5440	5440	10
629	20241218	104600	60160310	5470	5470	5470	5470	5
630	20241218	104500	60132960	5470	5470	5470	5470	100
631	20241218	104400	59585960	5470	5470	5470	5470	5
632	20241218	104300	59558610	5470	5470	5470	5470	10
633	20241218	104200	59503910	5470	5430	5470	5430	28
634	20241218	104100	59351400	5420	5500	5500	5420	2121
635	20241218	104000	47836490	5500	5520	5520	5500	806
636	20241218	103900	43399340	5550	5550	5550	5550	0
637	20241218	103800	43399340	5550	5550	5550	5550	802
638	20241218	103700	38948240	5550	5550	5550	5550	3
639	20241218	103600	38931590	5510	5510	5510	5510	0
640	20241218	103500	38931590	5510	5510	5510	5510	0
641	20241218	103400	38931590	5510	5510	5510	5510	0
642	20241218	103300	38931590	5510	5510	5510	5510	0
643	20241218	103200	38931590	5510	5510	5510	5510	0
644	20241218	103100	38931590	5510	5510	5510	5510	28
645	20241218	103000	38777310	5510	5520	5520	5510	41
646	20241218	102900	38551020	5520	5520	5520	5520	0
647	20241218	102800	38551020	5520	5520	5520	5520	0
648	20241218	102700	38551020	5520	5520	5520	5520	0
649	20241218	102600	38551020	5520	5530	5530	5520	30
650	20241218	102500	38385220	5530	5530	5530	5530	10
651	20241218	102400	38329920	5530	5520	5530	5520	81
652	20241218	102300	37882690	5520	5550	5550	5520	1288
653	20241218	102200	30760880	5530	5530	5530	5530	0
654	20241218	102100	30760880	5530	5540	5540	5530	350
655	20241218	102000	28824580	5550	5550	5550	5550	37
656	20241218	101900	28619230	5550	5550	5550	5550	30
657	20241218	101800	28452730	5590	5590	5590	5590	0
658	20241218	101700	28452730	5590	5590	5590	5590	0
659	20241218	101600	28452730	5590	5590	5590	5590	0
660	20241218	101500	28452730	5590	5590	5590	5590	0
661	20241218	101400	28452730	5590	5590	5590	5590	0
662	20241218	101300	28452730	5590	5580	5590	5580	33
663	20241218	101200	28268280	5550	5550	5550	5550	0
664	20241218	101100	28268280	5550	5550	5550	5550	0
665	20241218	101000	28268280	5550	5550	5550	5550	0
666	20241218	100900	28268280	5550	5550	5550	5550	0
667	20241218	100800	28268280	5550	5550	5550	5550	0
668	20241218	100700	28268280	5550	5550	5550	5550	2
669	20241218	100600	28257180	5600	5600	5600	5600	0
670	20241218	100500	28257180	5600	5600	5600	5600	0
671	20241218	100400	28257180	5600	5600	5600	5600	0
672	20241218	100300	28257180	5600	5600	5600	5600	0
673	20241218	100200	28257180	5600	5600	5600	5600	0
674	20241218	100100	28257180	5600	5600	5600	5600	15
675	20241218	100000	28173180	5600	5540	5600	5540	467
676	20241218	095900	25584660	5580	5580	5580	5560	539
677	20241218	095800	22587730	5600	5600	5600	5600	0
678	20241218	095700	22587730	5600	5600	5600	5600	0
679	20241218	095600	22587730	5600	5600	5600	5600	0
680	20241218	095500	22587730	5600	5590	5600	5590	6
681	20241218	095400	22554140	5590	5590	5590	5590	0
682	20241218	095300	22554140	5590	5590	5590	5590	0
683	20241218	095200	22554140	5590	5590	5590	5590	1
684	20241218	095100	22548550	5600	5600	5600	5600	0
685	20241218	095000	22548550	5600	5600	5600	5600	0
686	20241218	094900	22548550	5600	5600	5600	5600	0
687	20241218	094800	22548550	5600	5600	5600	5600	0
688	20241218	094700	22548550	5600	5600	5600	5600	0
689	20241218	094600	22548550	5600	5600	5600	5600	0
690	20241218	094500	22548550	5600	5600	5600	5600	0
691	20241218	094400	22548550	5600	5600	5600	5600	6
692	20241218	094300	22514950	5560	5560	5560	5560	310
693	20241218	094200	20791350	5600	5600	5600	5600	13
694	20241218	094100	20718550	5560	5560	5560	5560	26
695	20241218	094000	20573990	5600	5570	5600	5570	45
696	20241218	093900	20323280	5560	5560	5560	5560	27
697	20241218	093800	20173160	5550	5610	5610	5550	370
698	20241218	093700	18116310	5620	5620	5620	5620	0
699	20241218	093600	18116310	5620	5650	5670	5560	707
700	20241218	093500	14172260	5580	5580	5580	5580	535
701	20241218	093400	11186960	5590	5670	5670	5590	152
702	20241218	093300	10333880	5720	5720	5720	5720	0
703	20241218	093200	10333880	5720	5720	5720	5720	0
704	20241218	093100	10333880	5720	5720	5720	5720	0
705	20241218	093000	10333880	5720	5720	5720	5720	0
706	20241218	092900	10333880	5720	5720	5720	5720	0
707	20241218	092800	10333880	5720	5720	5720	5720	0
708	20241218	092700	10333880	5720	5720	5720	5720	0
709	20241218	092600	10333880	5720	5720	5720	5720	0
710	20241218	092500	10333880	5720	5720	5720	5720	0
711	20241218	092400	10333880	5720	5720	5720	5720	0
712	20241218	092300	10333880	5720	5720	5720	5720	0
713	20241218	092200	10333880	5720	5720	5720	5720	0
714	20241218	092100	10333880	5720	5720	5720	5720	0
715	20241218	092000	10333880	5720	5690	5720	5690	122
716	20241218	091900	9638680	5700	5700	5700	5700	0
717	20241218	091800	9638680	5700	5700	5700	5700	0
718	20241218	091700	9638680	5700	5700	5700	5700	0
719	20241218	091600	9638680	5700	5700	5700	5700	0
720	20241218	091500	9638680	5700	5560	5700	5560	161
721	20241218	091400	8733660	5650	5670	5670	5650	58
722	20241218	091300	8405900	5560	5560	5560	5560	0
723	20241218	091200	8405900	5560	5560	5560	5550	1444
724	20241218	091100	378360	5560	5560	5560	5560	66
725	20241218	091000	11400	5700	5700	5700	5700	0
726	20241218	090900	11400	5700	5700	5700	5700	0
727	20241218	090800	11400	5700	5700	5700	5700	0
728	20241218	090700	11400	5700	5700	5700	5700	0
729	20241218	090600	11400	5700	5700	5700	5700	0
730	20241218	090500	11400	5700	5700	5700	5700	0
731	20241218	090400	11400	5700	5700	5700	5700	0
732	20241218	090300	11400	5700	5700	5700	5700	0
733	20241218	090200	11400	5700	5700	5700	5700	0
734	20241218	090100	11400	5700	5700	5700	5700	0
735	20241218	090000	11400	5700	5700	5700	5700	2