KissMeData/078070/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	195300	47659930	9690	9690	9690	9690	123
3	20241218	195200	47659930	9690	9690	9690	9690	0
4	20241218	195100	47659930	9690	9690	9690	9690	0
5	20241218	195000	47659930	9690	9690	9690	9690	0
6	20241218	194900	47659930	9690	9690	9690	9690	0
7	20241218	194800	47659930	9690	9690	9690	9690	0
8	20241218	194700	47659930	9690	9690	9690	9690	0
9	20241218	194600	47659930	9690	9690	9690	9690	0
10	20241218	194500	47659930	9690	9690	9690	9690	0
11	20241218	194400	47659930	9690	9690	9690	9690	0
12	20241218	194300	47659930	9690	9690	9690	9690	0
13	20241218	194200	47659930	9690	9690	9690	9690	0
14	20241218	194100	47659930	9690	9690	9690	9690	0
15	20241218	194000	47659930	9690	9690	9690	9690	0
16	20241218	193900	47659930	9690	9690	9690	9690	0
17	20241218	193800	47659930	9690	9690	9690	9690	0
18	20241218	193700	47659930	9690	9690	9690	9690	0
19	20241218	193600	47659930	9690	9690	9690	9690	0
20	20241218	193500	47659930	9690	9690	9690	9690	0
21	20241218	193400	47659930	9690	9690	9690	9690	0
22	20241218	193300	47659930	9690	9690	9690	9690	0
23	20241218	193200	47659930	9690	9690	9690	9690	0
24	20241218	193100	47659930	9690	9690	9690	9690	0
25	20241218	193000	47659930	9690	9690	9690	9690	0
26	20241218	192900	47659930	9690	9690	9690	9690	0
27	20241218	192800	47659930	9690	9690	9690	9690	0
28	20241218	192700	47659930	9690	9690	9690	9690	0
29	20241218	192600	47659930	9690	9690	9690	9690	0
30	20241218	192500	47659930	9690	9690	9690	9690	0
31	20241218	192400	47659930	9690	9690	9690	9690	0
32	20241218	192300	47659930	9690	9690	9690	9690	123
33	20241218	192200	47659930	9690	9690	9690	9690	0
34	20241218	192100	47659930	9690	9690	9690	9690	0
35	20241218	192000	47659930	9690	9690	9690	9690	0
36	20241218	191900	47659930	9690	9690	9690	9690	0
37	20241218	191800	47659930	9690	9690	9690	9690	0
38	20241218	191700	47659930	9690	9690	9690	9690	0
39	20241218	191600	47659930	9690	9690	9690	9690	0
40	20241218	191500	47659930	9690	9690	9690	9690	0
41	20241218	191400	47659930	9690	9690	9690	9690	0
42	20241218	191300	47659930	9690	9690	9690	9690	0
43	20241218	191200	47659930	9690	9690	9690	9690	0
44	20241218	191100	47659930	9690	9690	9690	9690	0
45	20241218	191000	47659930	9690	9690	9690	9690	0
46	20241218	190900	47659930	9690	9690	9690	9690	0
47	20241218	190800	47659930	9690	9690	9690	9690	0
48	20241218	190700	47659930	9690	9690	9690	9690	0
49	20241218	190600	47659930	9690	9690	9690	9690	0
50	20241218	190500	47659930	9690	9690	9690	9690	0
51	20241218	190400	47659930	9690	9690	9690	9690	0
52	20241218	190300	47659930	9690	9690	9690	9690	0
53	20241218	190200	47659930	9690	9690	9690	9690	0
54	20241218	190100	47659930	9690	9690	9690	9690	0
55	20241218	190000	47659930	9690	9690	9690	9690	0
56	20241218	185900	47659930	9690	9690	9690	9690	0
57	20241218	185800	47659930	9690	9690	9690	9690	0
58	20241218	185700	47659930	9690	9690	9690	9690	0
59	20241218	185600	47659930	9690	9690	9690	9690	0
60	20241218	185500	47659930	9690	9690	9690	9690	0
61	20241218	185400	47659930	9690	9690	9690	9690	0
62	20241218	185300	47659930	9690	9690	9690	9690	123
63	20241218	185200	47659930	9690	9690	9690	9690	0
64	20241218	185100	47659930	9690	9690	9690	9690	0
65	20241218	185000	47659930	9690	9690	9690	9690	0
66	20241218	184900	47659930	9690	9690	9690	9690	0
67	20241218	184800	47659930	9690	9690	9690	9690	0
68	20241218	184700	47659930	9690	9690	9690	9690	0
69	20241218	184600	47659930	9690	9690	9690	9690	0
70	20241218	184500	47659930	9690	9690	9690	9690	0
71	20241218	184400	47659930	9690	9690	9690	9690	0
72	20241218	184300	47659930	9690	9690	9690	9690	0
73	20241218	184200	47659930	9690	9690	9690	9690	0
74	20241218	184100	47659930	9690	9690	9690	9690	0
75	20241218	184000	47659930	9690	9690	9690	9690	0
76	20241218	183900	47659930	9690	9690	9690	9690	0
77	20241218	183800	47659930	9690	9690	9690	9690	0
78	20241218	183700	47659930	9690	9690	9690	9690	0
79	20241218	183600	47659930	9690	9690	9690	9690	0
80	20241218	183500	47659930	9690	9690	9690	9690	0
81	20241218	183400	47659930	9690	9690	9690	9690	0
82	20241218	183300	47659930	9690	9690	9690	9690	0
83	20241218	183200	47659930	9690	9690	9690	9690	0
84	20241218	183100	47659930	9690	9690	9690	9690	0
85	20241218	183000	47659930	9690	9690	9690	9690	0
86	20241218	182900	47659930	9690	9690	9690	9690	0
87	20241218	182800	47659930	9690	9690	9690	9690	0
88	20241218	182700	47659930	9690	9690	9690	9690	0
89	20241218	182600	47659930	9690	9690	9690	9690	0
90	20241218	182500	47659930	9690	9690	9690	9690	0
91	20241218	182400	47659930	9690	9690	9690	9690	0
92	20241218	182300	47659930	9690	9690	9690	9690	123
93	20241218	182200	47659930	9690	9690	9690	9690	0
94	20241218	182100	47659930	9690	9690	9690	9690	0
95	20241218	182000	47659930	9690	9690	9690	9690	0
96	20241218	181900	47659930	9690	9690	9690	9690	0
97	20241218	181800	47659930	9690	9690	9690	9690	0
98	20241218	181700	47659930	9690	9690	9690	9690	0
99	20241218	181600	47659930	9690	9690	9690	9690	0
100	20241218	181500	47659930	9690	9690	9690	9690	0
101	20241218	181400	47659930	9690	9690	9690	9690	0
102	20241218	181300	47659930	9690	9690	9690	9690	0
103	20241218	181200	47659930	9690	9690	9690	9690	0
104	20241218	181100	47659930	9690	9690	9690	9690	0
105	20241218	181000	47659930	9690	9690	9690	9690	0
106	20241218	180900	47659930	9690	9690	9690	9690	0
107	20241218	180800	47659930	9690	9690	9690	9690	0
108	20241218	180700	47659930	9690	9690	9690	9690	0
109	20241218	180600	47659930	9690	9690	9690	9690	0
110	20241218	180500	47659930	9690	9690	9690	9690	0
111	20241218	180400	47659930	9690	9690	9690	9690	0
112	20241218	180300	47659930	9690	9690	9690	9690	0
113	20241218	180200	47659930	9690	9690	9690	9690	0
114	20241218	180100	47659930	9690	9690	9690	9690	0
115	20241218	180000	47659930	9690	9690	9690	9690	0
116	20241218	175900	47659930	9690	9690	9690	9690	0
117	20241218	175800	47659930	9690	9690	9690	9690	0
118	20241218	175700	47659930	9690	9690	9690	9690	0
119	20241218	175600	47659930	9690	9690	9690	9690	0
120	20241218	175500	47659930	9690	9690	9690	9690	0
121	20241218	175400	47659930	9690	9690	9690	9690	0
122	20241218	175300	47659930	9690	9690	9690	9690	123
123	20241218	175200	47659930	9690	9690	9690	9690	0
124	20241218	175100	47659930	9690	9690	9690	9690	0
125	20241218	175000	47659930	9690	9690	9690	9690	0
126	20241218	174900	47659930	9690	9690	9690	9690	0
127	20241218	174800	47659930	9690	9690	9690	9690	0
128	20241218	174700	47659930	9690	9690	9690	9690	0
129	20241218	174600	47659930	9690	9690	9690	9690	0
130	20241218	174500	47659930	9690	9690	9690	9690	0
131	20241218	174400	47659930	9690	9690	9690	9690	0
132	20241218	174300	47659930	9690	9690	9690	9690	0
133	20241218	174200	47659930	9690	9690	9690	9690	0
134	20241218	174100	47659930	9690	9690	9690	9690	0
135	20241218	174000	47659930	9690	9690	9690	9690	0
136	20241218	173900	47659930	9690	9690	9690	9690	0
137	20241218	173800	47659930	9690	9690	9690	9690	0
138	20241218	173700	47659930	9690	9690	9690	9690	0
139	20241218	173600	47659930	9690	9690	9690	9690	0
140	20241218	173500	47659930	9690	9690	9690	9690	0
141	20241218	173400	47659930	9690	9690	9690	9690	0
142	20241218	173300	47659930	9690	9690	9690	9690	0
143	20241218	173200	47659930	9690	9690	9690	9690	0
144	20241218	173100	47659930	9690	9690	9690	9690	0
145	20241218	173000	47659930	9690	9690	9690	9690	0
146	20241218	172900	47659930	9690	9690	9690	9690	0
147	20241218	172800	47659930	9690	9690	9690	9690	0
148	20241218	172700	47659930	9690	9690	9690	9690	0
149	20241218	172600	47659930	9690	9690	9690	9690	0
150	20241218	172500	47659930	9690	9690	9690	9690	0
151	20241218	172400	47659930	9690	9690	9690	9690	0
152	20241218	172300	47659930	9690	9690	9690	9690	123
153	20241218	172200	47659930	9690	9690	9690	9690	0
154	20241218	172100	47659930	9690	9690	9690	9690	0
155	20241218	172000	47659930	9690	9690	9690	9690	0
156	20241218	171900	47659930	9690	9690	9690	9690	0
157	20241218	171800	47659930	9690	9690	9690	9690	0
158	20241218	171700	47659930	9690	9690	9690	9690	0
159	20241218	171600	47659930	9690	9690	9690	9690	0
160	20241218	171500	47659930	9690	9690	9690	9690	0
161	20241218	171400	47659930	9690	9690	9690	9690	0
162	20241218	171300	47659930	9690	9690	9690	9690	0
163	20241218	171200	47659930	9690	9690	9690	9690	0
164	20241218	171100	47659930	9690	9690	9690	9690	0
165	20241218	171000	47659930	9690	9690	9690	9690	0
166	20241218	170900	47659930	9690	9690	9690	9690	0
167	20241218	170800	47659930	9690	9690	9690	9690	0
168	20241218	170700	47659930	9690	9690	9690	9690	0
169	20241218	170600	47659930	9690	9690	9690	9690	0
170	20241218	170500	47659930	9690	9690	9690	9690	0
171	20241218	170400	47659930	9690	9690	9690	9690	0
172	20241218	170300	47659930	9690	9690	9690	9690	0
173	20241218	170200	47659930	9690	9690	9690	9690	0
174	20241218	170100	47659930	9690	9690	9690	9690	0
175	20241218	170000	47659930	9690	9690	9690	9690	0
176	20241218	165900	47659930	9690	9690	9690	9690	0
177	20241218	165800	47659930	9690	9690	9690	9690	0
178	20241218	165700	47659930	9690	9690	9690	9690	0
179	20241218	165600	47659930	9690	9690	9690	9690	0
180	20241218	165500	47659930	9690	9690	9690	9690	0
181	20241218	165400	47659930	9690	9690	9690	9690	0
182	20241218	165300	47659930	9690	9690	9690	9690	123
183	20241218	165200	47659930	9690	9690	9690	9690	0
184	20241218	165100	47659930	9690	9690	9690	9690	0
185	20241218	165000	47659930	9690	9690	9690	9690	0
186	20241218	164900	47659930	9690	9690	9690	9690	0
187	20241218	164800	47659930	9690	9690	9690	9690	0
188	20241218	164700	47659930	9690	9690	9690	9690	0
189	20241218	164600	47659930	9690	9690	9690	9690	0
190	20241218	164500	47659930	9690	9690	9690	9690	0
191	20241218	164400	47659930	9690	9690	9690	9690	0
192	20241218	164300	47659930	9690	9690	9690	9690	0
193	20241218	164200	47659930	9690	9690	9690	9690	0
194	20241218	164100	47659930	9690	9690	9690	9690	0
195	20241218	164000	47659930	9690	9690	9690	9690	0
196	20241218	163900	47659930	9690	9690	9690	9690	0
197	20241218	163800	47659930	9690	9690	9690	9690	0
198	20241218	163700	47659930	9690	9690	9690	9690	0
199	20241218	163600	47659930	9690	9690	9690	9690	0
200	20241218	163500	47659930	9690	9690	9690	9690	0
201	20241218	163400	47659930	9690	9690	9690	9690	0
202	20241218	163300	47659930	9690	9690	9690	9690	0
203	20241218	163200	47659930	9690	9690	9690	9690	0
204	20241218	163100	47659930	9690	9690	9690	9690	0
205	20241218	163000	47659930	9690	9690	9690	9690	0
206	20241218	162900	47659930	9690	9690	9690	9690	0
207	20241218	162800	47659930	9690	9690	9690	9690	0
208	20241218	162700	47659930	9690	9690	9690	9690	0
209	20241218	162600	47659930	9690	9690	9690	9690	0
210	20241218	162500	47659930	9690	9690	9690	9690	0
211	20241218	162400	47659930	9690	9690	9690	9690	0
212	20241218	162300	47659930	9690	9690	9690	9690	123
213	20241218	162200	47659930	9690	9690	9690	9690	0
214	20241218	162100	47659930	9690	9690	9690	9690	0
215	20241218	162000	47659930	9690	9690	9690	9690	0
216	20241218	161900	47659930	9690	9690	9690	9690	0
217	20241218	161800	47659930	9690	9690	9690	9690	0
218	20241218	161700	47659930	9690	9690	9690	9690	0
219	20241218	161600	47659930	9690	9690	9690	9690	0
220	20241218	161500	47659930	9690	9690	9690	9690	0
221	20241218	161400	47659930	9690	9690	9690	9690	0
222	20241218	161300	47659930	9690	9690	9690	9690	0
223	20241218	161200	47659930	9690	9690	9690	9690	0
224	20241218	161100	47659930	9690	9690	9690	9690	0
225	20241218	161000	47659930	9690	9690	9690	9690	0
226	20241218	160900	47659930	9690	9690	9690	9690	0
227	20241218	160800	47659930	9690	9690	9690	9690	0
228	20241218	160700	47659930	9690	9690	9690	9690	0
229	20241218	160600	47659930	9690	9690	9690	9690	0
230	20241218	160500	47659930	9690	9690	9690	9690	0
231	20241218	160400	47659930	9690	9690	9690	9690	0
232	20241218	160300	47659930	9690	9690	9690	9690	0
233	20241218	160200	47659930	9690	9690	9690	9690	0
234	20241218	160100	47659930	9690	9690	9690	9690	0
235	20241218	160000	47659930	9690	9690	9690	9690	0
236	20241218	155900	47659930	9690	9690	9690	9690	0
237	20241218	155800	47659930	9690	9690	9690	9690	0
238	20241218	155700	47659930	9690	9690	9690	9690	0
239	20241218	155600	47659930	9690	9690	9690	9690	0
240	20241218	155500	47659930	9690	9690	9690	9690	0
241	20241218	155400	47659930	9690	9690	9690	9690	0
242	20241218	155300	47659930	9690	9690	9690	9690	123
243	20241218	155200	47659930	9690	9690	9690	9690	0
244	20241218	155100	47659930	9690	9690	9690	9690	0
245	20241218	155000	47659930	9690	9690	9690	9690	0
246	20241218	154900	47659930	9690	9690	9690	9690	0
247	20241218	154800	47659930	9690	9690	9690	9690	0
248	20241218	154700	47659930	9690	9690	9690	9690	0
249	20241218	154600	47659930	9690	9690	9690	9690	0
250	20241218	154500	47659930	9690	9690	9690	9690	0
251	20241218	154400	47659930	9690	9690	9690	9690	0
252	20241218	154300	47659930	9690	9690	9690	9690	0
253	20241218	154200	47659930	9690	9690	9690	9690	0
254	20241218	154100	47659930	9690	9690	9690	9690	0
255	20241218	154000	47659930	9690	9690	9690	9690	0
256	20241218	153900	47659930	9690	9690	9690	9690	0
257	20241218	153800	47659930	9690	9690	9690	9690	0
258	20241218	153700	47659930	9690	9690	9690	9690	0
259	20241218	153600	47659930	9690	9690	9690	9690	0
260	20241218	153500	47659930	9690	9690	9690	9690	0
261	20241218	153400	47659930	9690	9690	9690	9690	0
262	20241218	153300	47659930	9690	9690	9690	9690	0
263	20241218	153200	47659930	9690	9690	9690	9690	0
264	20241218	153100	47659930	9690	9690	9690	9690	0
265	20241218	153000	47659930	9690	9690	9690	9690	123
266	20241218	152900	46468060	9680	9680	9680	9680	0
267	20241218	152800	46468060	9680	9680	9680	9680	0
268	20241218	152700	46468060	9680	9680	9680	9680	0
269	20241218	152600	46468060	9680	9680	9680	9680	0
270	20241218	152500	46468060	9680	9680	9680	9680	0
271	20241218	152400	46468060	9680	9680	9680	9680	0
272	20241218	152300	46468060	9680	9680	9680	9680	0
273	20241218	152200	46468060	9680	9680	9680	9680	0
274	20241218	152100	46468060	9680	9680	9680	9680	0
275	20241218	152000	46468060	9680	9680	9680	9680	0
276	20241218	151900	46468060	9680	9680	9680	9680	5
277	20241218	151800	46419660	9670	9670	9680	9670	172
278	20241218	151700	44755460	9670	9670	9670	9670	100
279	20241218	151600	43788460	9670	9670	9670	9670	0
280	20241218	151500	43788460	9670	9670	9670	9670	103
281	20241218	151400	42792450	9670	9670	9670	9670	5
282	20241218	151300	42744100	9670	9670	9670	9670	50
283	20241218	151200	42260600	9670	9670	9670	9670	2
284	20241218	151100	42241260	9670	9670	9670	9670	122
285	20241218	151000	41061520	9670	9650	9670	9650	276
286	20241218	150900	38395830	9650	9640	9650	9640	34
287	20241218	150800	38067790	9650	9630	9650	9630	27
288	20241218	150700	37807320	9640	9640	9640	9640	91
289	20241218	150600	36930080	9640	9640	9640	9640	1
290	20241218	150500	36920440	9640	9640	9640	9640	104
291	20241218	150400	35917880	9640	9630	9640	9630	1799
292	20241218	150300	18593330	9610	9610	9610	9610	0
293	20241218	150200	18593330	9610	9610	9610	9610	0
294	20241218	150100	18593330	9610	9610	9610	9610	0
295	20241218	150000	18593330	9610	9610	9610	9610	1
296	20241218	145900	18583720	9620	9620	9620	9620	0
297	20241218	145800	18583720	9620	9620	9620	9620	55
298	20241218	145700	18054620	9610	9610	9610	9610	25
299	20241218	145600	17814370	9610	9610	9610	9610	5
300	20241218	145500	17766320	9620	9620	9620	9620	0
301	20241218	145400	17766320	9620	9620	9620	9620	0
302	20241218	145300	17766320	9620	9620	9620	9620	0
303	20241218	145200	17766320	9620	9620	9620	9620	0
304	20241218	145100	17766320	9620	9630	9630	9620	53
305	20241218	145000	17256440	9630	9630	9630	9630	0
306	20241218	144900	17256440	9630	9630	9630	9630	0
307	20241218	144800	17256440	9630	9630	9630	9630	0
308	20241218	144700	17256440	9630	9630	9630	9630	0
309	20241218	144600	17256440	9630	9630	9630	9630	0
310	20241218	144500	17256440	9630	9630	9630	9630	3
311	20241218	144400	17227550	9620	9620	9620	9620	0
312	20241218	144300	17227550	9620	9620	9620	9620	0
313	20241218	144200	17227550	9620	9620	9620	9620	0
314	20241218	144100	17227550	9620	9620	9620	9620	0
315	20241218	144000	17227550	9620	9620	9620	9620	0
316	20241218	143900	17227550	9620	9620	9620	9620	0
317	20241218	143800	17227550	9620	9620	9620	9620	0
318	20241218	143700	17227550	9620	9620	9620	9620	0
319	20241218	143600	17227550	9620	9620	9620	9620	0
320	20241218	143500	17227550	9620	9620	9620	9620	0
321	20241218	143400	17227550	9620	9620	9620	9620	0
322	20241218	143300	17227550	9620	9620	9620	9620	0
323	20241218	143200	17227550	9620	9620	9620	9620	0
324	20241218	143100	17227550	9620	9620	9620	9620	0
325	20241218	143000	17227550	9620	9620	9620	9620	2
326	20241218	142900	17208310	9610	9610	9610	9610	0
327	20241218	142800	17208310	9610	9610	9610	9610	0
328	20241218	142700	17208310	9610	9610	9610	9610	0
329	20241218	142600	17208310	9610	9610	9610	9610	0
330	20241218	142500	17208310	9610	9610	9610	9610	0
331	20241218	142400	17208310	9610	9610	9610	9610	0
332	20241218	142300	17208310	9610	9610	9610	9610	0
333	20241218	142200	17208310	9610	9610	9610	9610	0
334	20241218	142100	17208310	9610	9610	9610	9610	0
335	20241218	142000	17208310	9610	9610	9610	9610	102
336	20241218	141900	16228090	9610	9610	9610	9610	0
337	20241218	141800	16228090	9610	9610	9610	9610	0
338	20241218	141700	16228090	9610	9610	9610	9610	0
339	20241218	141600	16228090	9610	9610	9610	9610	5
340	20241218	141500	16180040	9630	9630	9630	9630	1
341	20241218	141400	16170410	9630	9630	9630	9630	0
342	20241218	141300	16170410	9630	9630	9630	9630	0
343	20241218	141200	16170410	9630	9630	9630	9630	1
344	20241218	141100	16160780	9630	9630	9630	9630	0
345	20241218	141000	16160780	9630	9630	9630	9630	0
346	20241218	140900	16160780	9630	9630	9630	9630	1
347	20241218	140800	16151150	9630	9630	9630	9630	0
348	20241218	140700	16151150	9630	9630	9630	9630	1
349	20241218	140600	16141520	9630	9630	9630	9630	0
350	20241218	140500	16141520	9630	9630	9630	9630	0
351	20241218	140400	16141520	9630	9630	9630	9630	1
352	20241218	140300	16131890	9630	9630	9630	9630	0
353	20241218	140200	16131890	9630	9630	9630	9630	1
354	20241218	140100	16122260	9630	9630	9630	9630	10
355	20241218	140000	16025960	9630	9630	9630	9630	0
356	20241218	135900	16025960	9630	9630	9630	9630	0
357	20241218	135800	16025960	9630	9630	9630	9630	0
358	20241218	135700	16025960	9630	9630	9630	9630	0
359	20241218	135600	16025960	9630	9630	9630	9630	0
360	20241218	135500	16025960	9630	9630	9630	9630	4
361	20241218	135400	15987440	9630	9630	9630	9630	0
362	20241218	135300	15987440	9630	9630	9630	9630	0
363	20241218	135200	15987440	9630	9630	9630	9630	0
364	20241218	135100	15987440	9630	9630	9630	9630	0
365	20241218	135000	15987440	9630	9630	9630	9630	0
366	20241218	134900	15987440	9630	9630	9630	9630	0
367	20241218	134800	15987440	9630	9630	9630	9630	0
368	20241218	134700	15987440	9630	9630	9630	9630	0
369	20241218	134600	15987440	9630	9630	9630	9630	3
370	20241218	134500	15958550	9630	9630	9630	9630	0
371	20241218	134400	15958550	9630	9630	9630	9630	0
372	20241218	134300	15958550	9630	9630	9630	9630	0
373	20241218	134200	15958550	9630	9630	9630	9630	0
374	20241218	134100	15958550	9630	9630	9630	9630	0
375	20241218	134000	15958550	9630	9630	9630	9630	0
376	20241218	133900	15958550	9630	9630	9630	9630	0
377	20241218	133800	15958550	9630	9630	9630	9630	0
378	20241218	133700	15958550	9630	9630	9630	9630	0
379	20241218	133600	15958550	9630	9630	9630	9630	0
380	20241218	133500	15958550	9630	9630	9630	9630	0
381	20241218	133400	15958550	9630	9630	9630	9630	0
382	20241218	133300	15958550	9630	9630	9630	9630	0
383	20241218	133200	15958550	9630	9630	9630	9630	0
384	20241218	133100	15958550	9630	9630	9630	9630	0
385	20241218	133000	15958550	9630	9630	9630	9630	0
386	20241218	132900	15958550	9630	9630	9630	9630	0
387	20241218	132800	15958550	9630	9630	9630	9630	0
388	20241218	132700	15958550	9630	9630	9630	9630	0
389	20241218	132600	15958550	9630	9630	9630	9630	0
390	20241218	132500	15958550	9630	9630	9630	9630	0
391	20241218	132400	15958550	9630	9630	9630	9630	0
392	20241218	132300	15958550	9630	9630	9630	9630	0
393	20241218	132200	15958550	9630	9630	9630	9630	0
394	20241218	132100	15958550	9630	9630	9630	9630	0
395	20241218	132000	15958550	9630	9630	9630	9630	0
396	20241218	131900	15958550	9630	9630	9630	9630	0
397	20241218	131800	15958550	9630	9630	9630	9630	1
398	20241218	131700	15948920	9590	9590	9590	9590	0
399	20241218	131600	15948920	9590	9590	9590	9590	0
400	20241218	131500	15948920	9590	9590	9590	9590	0
401	20241218	131400	15948920	9590	9590	9590	9590	0
402	20241218	131300	15948920	9590	9590	9590	9590	0
403	20241218	131200	15948920	9590	9590	9590	9590	0
404	20241218	131100	15948920	9590	9590	9590	9590	0
405	20241218	131000	15948920	9590	9590	9590	9590	4
406	20241218	130900	15910560	9600	9600	9600	9600	0
407	20241218	130800	15910560	9600	9600	9600	9600	0
408	20241218	130700	15910560	9600	9600	9600	9600	0
409	20241218	130600	15910560	9600	9600	9600	9600	168
410	20241218	130500	14297760	9640	9640	9640	9640	0
411	20241218	130400	14297760	9640	9640	9640	9640	0
412	20241218	130300	14297760	9640	9640	9640	9640	0
413	20241218	130200	14297760	9640	9640	9640	9640	0
414	20241218	130100	14297760	9640	9640	9640	9640	0
415	20241218	130000	14297760	9640	9640	9640	9640	0
416	20241218	125900	14297760	9640	9640	9640	9640	0
417	20241218	125800	14297760	9640	9640	9640	9640	21
418	20241218	125700	14095320	9600	9600	9600	9600	0
419	20241218	125600	14095320	9600	9600	9600	9600	0
420	20241218	125500	14095320	9600	9600	9600	9600	0
421	20241218	125400	14095320	9600	9600	9600	9600	0
422	20241218	125300	14095320	9600	9600	9600	9600	0
423	20241218	125200	14095320	9600	9600	9600	9600	0
424	20241218	125100	14095320	9600	9600	9600	9600	0
425	20241218	125000	14095320	9600	9600	9600	9600	0
426	20241218	124900	14095320	9600	9600	9600	9600	0
427	20241218	124800	14095320	9600	9600	9600	9600	7
428	20241218	124700	14028120	9650	9650	9650	9650	0
429	20241218	124600	14028120	9650	9650	9650	9650	0
430	20241218	124500	14028120	9650	9650	9650	9650	0
431	20241218	124400	14028120	9650	9650	9650	9650	0
432	20241218	124300	14028120	9650	9650	9650	9650	0
433	20241218	124200	14028120	9650	9650	9650	9650	0
434	20241218	124100	14028120	9650	9650	9650	9650	0
435	20241218	124000	14028120	9650	9640	9650	9640	70
436	20241218	123900	13353170	9620	9620	9620	9620	0
437	20241218	123800	13353170	9620	9620	9620	9620	0
438	20241218	123700	13353170	9620	9620	9620	9620	0
439	20241218	123600	13353170	9620	9620	9620	9620	0
440	20241218	123500	13353170	9620	9620	9620	9620	0
441	20241218	123400	13353170	9620	9620	9620	9620	0
442	20241218	123300	13353170	9620	9620	9620	9620	0
443	20241218	123200	13353170	9620	9620	9620	9620	0
444	20241218	123100	13353170	9620	9620	9620	9620	0
445	20241218	123000	13353170	9620	9620	9620	9620	6
446	20241218	122900	13295450	9620	9620	9620	9620	5
447	20241218	122800	13247350	9620	9620	9620	9620	125
448	20241218	122700	12044850	9610	9610	9610	9610	0
449	20241218	122600	12044850	9610	9610	9610	9610	0
450	20241218	122500	12044850	9610	9610	9610	9610	14
451	20241218	122400	11910310	9610	9600	9610	9600	25
452	20241218	122300	11670090	9610	9610	9610	9610	0
453	20241218	122200	11670090	9610	9610	9610	9610	3
454	20241218	122100	11641260	9600	9600	9600	9600	0
455	20241218	122000	11641260	9600	9600	9600	9600	0
456	20241218	121900	11641260	9600	9600	9600	9600	0
457	20241218	121800	11641260	9600	9600	9600	9600	0
458	20241218	121700	11641260	9600	9600	9600	9600	0
459	20241218	121600	11641260	9600	9600	9600	9600	9
460	20241218	121500	11554860	9600	9600	9600	9600	3
461	20241218	121400	11526060	9600	9600	9600	9600	0
462	20241218	121300	11526060	9600	9600	9600	9600	65
463	20241218	121200	10902060	9600	9600	9600	9600	0
464	20241218	121100	10902060	9600	9600	9600	9600	0
465	20241218	121000	10902060	9600	9600	9600	9600	0
466	20241218	120900	10902060	9600	9600	9600	9600	0
467	20241218	120800	10902060	9600	9600	9600	9600	1
468	20241218	120700	10892460	9600	9600	9600	9600	0
469	20241218	120600	10892460	9600	9600	9600	9600	0
470	20241218	120500	10892460	9600	9600	9600	9600	0
471	20241218	120400	10892460	9600	9600	9600	9600	0
472	20241218	120300	10892460	9600	9600	9600	9600	3
473	20241218	120200	10863660	9600	9600	9600	9600	0
474	20241218	120100	10863660	9600	9600	9600	9600	0
475	20241218	120000	10863660	9600	9600	9600	9600	0
476	20241218	115900	10863660	9600	9600	9600	9600	0
477	20241218	115800	10863660	9600	9600	9600	9600	0
478	20241218	115700	10863660	9600	9600	9600	9600	0
479	20241218	115600	10863660	9600	9600	9600	9600	0
480	20241218	115500	10863660	9600	9600	9600	9600	0
481	20241218	115400	10863660	9600	9600	9600	9600	0
482	20241218	115300	10863660	9600	9600	9600	9600	0
483	20241218	115200	10863660	9600	9600	9600	9600	0
484	20241218	115100	10863660	9600	9600	9600	9600	0
485	20241218	115000	10863660	9600	9600	9600	9600	0
486	20241218	114900	10863660	9600	9600	9600	9600	0
487	20241218	114800	10863660	9600	9600	9600	9600	0
488	20241218	114700	10863660	9600	9600	9600	9600	0
489	20241218	114600	10863660	9600	9600	9600	9600	0
490	20241218	114500	10863660	9600	9600	9600	9600	0
491	20241218	114400	10863660	9600	9600	9600	9600	0
492	20241218	114300	10863660	9600	9600	9600	9600	0
493	20241218	114200	10863660	9600	9600	9600	9600	0
494	20241218	114100	10863660	9600	9600	9600	9600	0
495	20241218	114000	10863660	9600	9600	9600	9600	0
496	20241218	113900	10863660	9600	9600	9600	9600	0
497	20241218	113800	10863660	9600	9600	9600	9600	0
498	20241218	113700	10863660	9600	9600	9600	9600	0
499	20241218	113600	10863660	9600	9600	9600	9600	0
500	20241218	113500	10863660	9600	9600	9600	9600	0
501	20241218	113400	10863660	9600	9600	9600	9600	0
502	20241218	113300	10863660	9600	9600	9600	9600	0
503	20241218	113200	10863660	9600	9600	9600	9600	0
504	20241218	113100	10863660	9600	9600	9600	9600	0
505	20241218	113000	10863660	9600	9600	9600	9600	0
506	20241218	112900	10863660	9600	9600	9600	9600	0
507	20241218	112800	10863660	9600	9600	9600	9600	0
508	20241218	112700	10863660	9600	9600	9600	9600	0
509	20241218	112600	10863660	9600	9600	9600	9600	0
510	20241218	112500	10863660	9600	9600	9600	9600	0
511	20241218	112400	10863660	9600	9600	9600	9600	0
512	20241218	112300	10863660	9600	9600	9600	9600	0
513	20241218	112200	10863660	9600	9600	9600	9600	2
514	20241218	112100	10844460	9600	9600	9600	9600	2
515	20241218	112000	10825260	9600	9600	9600	9600	2
516	20241218	111900	10806060	9600	9600	9600	9600	0
517	20241218	111800	10806060	9600	9600	9600	9600	1
518	20241218	111700	10796460	9600	9600	9600	9600	0
519	20241218	111600	10796460	9600	9600	9600	9600	0
520	20241218	111500	10796460	9600	9600	9600	9600	0
521	20241218	111400	10796460	9600	9600	9600	9600	0
522	20241218	111300	10796460	9600	9600	9600	9600	0
523	20241218	111200	10796460	9600	9600	9600	9600	0
524	20241218	111100	10796460	9600	9600	9600	9600	0
525	20241218	111000	10796460	9600	9600	9600	9600	3
526	20241218	110900	10767660	9600	9600	9600	9600	2
527	20241218	110800	10748460	9600	9600	9600	9600	0
528	20241218	110700	10748460	9600	9600	9600	9600	0
529	20241218	110600	10748460	9600	9600	9600	9600	12
530	20241218	110500	10633260	9600	9600	9600	9600	0
531	20241218	110400	10633260	9600	9600	9600	9600	1
532	20241218	110300	10623660	9600	9600	9600	9600	0
533	20241218	110200	10623660	9600	9600	9600	9600	0
534	20241218	110100	10623660	9600	9600	9600	9600	0
535	20241218	110000	10623660	9600	9600	9600	9600	1
536	20241218	105900	10614060	9600	9600	9600	9600	1
537	20241218	105800	10604460	9600	9600	9600	9600	0
538	20241218	105700	10604460	9600	9600	9600	9600	0
539	20241218	105600	10604460	9600	9600	9600	9600	0
540	20241218	105500	10604460	9600	9600	9600	9600	0
541	20241218	105400	10604460	9600	9600	9600	9600	0
542	20241218	105300	10604460	9600	9600	9600	9600	0
543	20241218	105200	10604460	9600	9600	9600	9600	0
544	20241218	105100	10604460	9600	9610	9610	9600	2
545	20241218	105000	10585250	9610	9610	9610	9610	0
546	20241218	104900	10585250	9610	9610	9610	9610	0
547	20241218	104800	10585250	9610	9610	9610	9610	0
548	20241218	104700	10585250	9610	9610	9610	9610	0
549	20241218	104600	10585250	9610	9610	9610	9610	0
550	20241218	104500	10585250	9610	9610	9610	9610	0
551	20241218	104400	10585250	9610	9610	9610	9610	0
552	20241218	104300	10585250	9610	9610	9610	9610	0
553	20241218	104200	10585250	9610	9610	9610	9610	0
554	20241218	104100	10585250	9610	9610	9610	9610	0
555	20241218	104000	10585250	9610	9610	9610	9610	0
556	20241218	103900	10585250	9610	9610	9610	9610	0
557	20241218	103800	10585250	9610	9610	9610	9610	0
558	20241218	103700	10585250	9610	9610	9610	9610	0
559	20241218	103600	10585250	9610	9610	9610	9610	0
560	20241218	103500	10585250	9610	9610	9610	9610	0
561	20241218	103400	10585250	9610	9610	9610	9610	0
562	20241218	103300	10585250	9610	9610	9610	9610	0
563	20241218	103200	10585250	9610	9610	9610	9610	0
564	20241218	103100	10585250	9610	9610	9610	9610	60
565	20241218	103000	10008650	9570	9570	9570	9570	0
566	20241218	102900	10008650	9570	9570	9570	9570	0
567	20241218	102800	10008650	9570	9610	9610	9570	126
568	20241218	102700	8798230	9610	9610	9610	9610	0
569	20241218	102600	8798230	9610	9610	9610	9610	0
570	20241218	102500	8798230	9610	9610	9610	9610	0
571	20241218	102400	8798230	9610	9610	9610	9610	0
572	20241218	102300	8798230	9610	9610	9610	9610	0
573	20241218	102200	8798230	9610	9610	9610	9610	0
574	20241218	102100	8798230	9610	9610	9610	9610	0
575	20241218	102000	8798230	9610	9610	9610	9610	0
576	20241218	101900	8798230	9610	9610	9610	9610	0
577	20241218	101800	8798230	9610	9610	9610	9610	2
578	20241218	101700	8779010	9610	9610	9610	9610	0
579	20241218	101600	8779010	9610	9610	9610	9610	0
580	20241218	101500	8779010	9610	9610	9610	9610	0
581	20241218	101400	8779010	9610	9610	9610	9610	0
582	20241218	101300	8779010	9610	9610	9610	9610	0
583	20241218	101200	8779010	9610	9610	9610	9610	0
584	20241218	101100	8779010	9610	9610	9610	9610	0
585	20241218	101000	8779010	9610	9610	9610	9610	0
586	20241218	100900	8779010	9610	9610	9610	9610	0
587	20241218	100800	8779010	9610	9610	9610	9610	0
588	20241218	100700	8779010	9610	9610	9610	9610	0
589	20241218	100600	8779010	9610	9610	9610	9610	0
590	20241218	100500	8779010	9610	9610	9610	9610	0
591	20241218	100400	8779010	9610	9610	9610	9610	0
592	20241218	100300	8779010	9610	9610	9610	9610	0
593	20241218	100200	8779010	9610	9610	9610	9610	0
594	20241218	100100	8779010	9610	9610	9610	9610	1
595	20241218	100000	8769400	9610	9610	9610	9610	3
596	20241218	095900	8740570	9610	9610	9610	9610	0
597	20241218	095800	8740570	9610	9610	9610	9610	0
598	20241218	095700	8740570	9610	9610	9610	9610	0
599	20241218	095600	8740570	9610	9610	9610	9610	0
600	20241218	095500	8740570	9610	9610	9610	9610	0
601	20241218	095400	8740570	9610	9610	9610	9610	0
602	20241218	095300	8740570	9610	9610	9610	9610	0
603	20241218	095200	8740570	9610	9610	9610	9610	0
604	20241218	095100	8740570	9610	9610	9610	9610	0
605	20241218	095000	8740570	9610	9610	9610	9610	0
606	20241218	094900	8740570	9610	9610	9610	9610	0
607	20241218	094800	8740570	9610	9610	9610	9610	0
608	20241218	094700	8740570	9610	9610	9610	9610	0
609	20241218	094600	8740570	9610	9610	9610	9610	0
610	20241218	094500	8740570	9610	9610	9610	9610	0
611	20241218	094400	8740570	9610	9610	9610	9610	0
612	20241218	094300	8740570	9610	9610	9610	9610	0
613	20241218	094200	8740570	9610	9610	9610	9610	0
614	20241218	094100	8740570	9610	9610	9610	9610	1
615	20241218	094000	8730960	9610	9610	9610	9610	0
616	20241218	093900	8730960	9610	9610	9610	9610	0
617	20241218	093800	8730960	9610	9610	9610	9610	0
618	20241218	093700	8730960	9610	9610	9610	9610	0
619	20241218	093600	8730960	9610	9610	9610	9610	0
620	20241218	093500	8730960	9610	9610	9610	9610	0
621	20241218	093400	8730960	9610	9610	9610	9610	0
622	20241218	093300	8730960	9610	9610	9610	9610	0
623	20241218	093200	8730960	9610	9610	9610	9610	0
624	20241218	093100	8730960	9610	9610	9610	9610	0
625	20241218	093000	8730960	9610	9610	9610	9610	0
626	20241218	092900	8730960	9610	9610	9610	9610	0
627	20241218	092800	8730960	9610	9610	9610	9610	0
628	20241218	092700	8730960	9610	9610	9610	9610	0
629	20241218	092600	8730960	9610	9610	9610	9610	0
630	20241218	092500	8730960	9610	9610	9610	9610	2
631	20241218	092400	8711740	9620	9610	9620	9610	55
632	20241218	092300	8183070	9590	9590	9590	9590	0
633	20241218	092200	8183070	9590	9590	9590	9590	0
634	20241218	092100	8183070	9590	9590	9590	9590	0
635	20241218	092000	8183070	9590	9590	9590	9590	0
636	20241218	091900	8183070	9590	9590	9590	9590	0
637	20241218	091800	8183070	9590	9590	9590	9590	4
638	20241218	091700	8144710	9590	9590	9590	9590	0
639	20241218	091600	8144710	9590	9590	9590	9590	0
640	20241218	091500	8144710	9590	9590	9590	9590	0
641	20241218	091400	8144710	9590	9590	9590	9590	0
642	20241218	091300	8144710	9590	9590	9590	9590	0
643	20241218	091200	8144710	9590	9600	9600	9590	8
644	20241218	091100	8067940	9610	9610	9610	9610	0
645	20241218	091000	8067940	9610	9610	9610	9610	1
646	20241218	090900	8058330	9610	9610	9610	9610	0
647	20241218	090800	8058330	9610	9610	9610	9610	0
648	20241218	090700	8058330	9610	9610	9610	9610	1
649	20241218	090600	8048720	9610	9610	9610	9610	1
650	20241218	090500	8039110	9610	9580	9610	9580	25
651	20241218	090400	7799280	9570	9570	9570	9570	0
652	20241218	090300	7799280	9570	9570	9570	9570	0
653	20241218	090200	7799280	9570	9570	9570	9570	0
654	20241218	090100	7799280	9570	9570	9570	9570	0
655	20241218	090000	7799280	9570	9510	9570	9510	820