KissMeData/044450/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	192900	164097800	8670	8670	8670	8670	178
3	20241218	192800	164097800	8670	8670	8670	8670	0
4	20241218	192700	164097800	8670	8670	8670	8670	0
5	20241218	192600	164097800	8670	8670	8670	8670	0
6	20241218	192500	164097800	8670	8670	8670	8670	0
7	20241218	192400	164097800	8670	8670	8670	8670	0
8	20241218	192300	164097800	8670	8670	8670	8670	0
9	20241218	192200	164097800	8670	8670	8670	8670	0
10	20241218	192100	164097800	8670	8670	8670	8670	0
11	20241218	192000	164097800	8670	8670	8670	8670	0
12	20241218	191900	164097800	8670	8670	8670	8670	0
13	20241218	191800	164097800	8670	8670	8670	8670	0
14	20241218	191700	164097800	8670	8670	8670	8670	0
15	20241218	191600	164097800	8670	8670	8670	8670	0
16	20241218	191500	164097800	8670	8670	8670	8670	0
17	20241218	191400	164097800	8670	8670	8670	8670	0
18	20241218	191300	164097800	8670	8670	8670	8670	0
19	20241218	191200	164097800	8670	8670	8670	8670	0
20	20241218	191100	164097800	8670	8670	8670	8670	0
21	20241218	191000	164097800	8670	8670	8670	8670	0
22	20241218	190900	164097800	8670	8670	8670	8670	0
23	20241218	190800	164097800	8670	8670	8670	8670	0
24	20241218	190700	164097800	8670	8670	8670	8670	0
25	20241218	190600	164097800	8670	8670	8670	8670	0
26	20241218	190500	164097800	8670	8670	8670	8670	0
27	20241218	190400	164097800	8670	8670	8670	8670	0
28	20241218	190300	164097800	8670	8670	8670	8670	0
29	20241218	190200	164097800	8670	8670	8670	8670	0
30	20241218	190100	164097800	8670	8670	8670	8670	0
31	20241218	190000	164097800	8670	8670	8670	8670	0
32	20241218	185900	164097800	8670	8670	8670	8670	178
33	20241218	185800	164097800	8670	8670	8670	8670	0
34	20241218	185700	164097800	8670	8670	8670	8670	0
35	20241218	185600	164097800	8670	8670	8670	8670	0
36	20241218	185500	164097800	8670	8670	8670	8670	0
37	20241218	185400	164097800	8670	8670	8670	8670	0
38	20241218	185300	164097800	8670	8670	8670	8670	0
39	20241218	185200	164097800	8670	8670	8670	8670	0
40	20241218	185100	164097800	8670	8670	8670	8670	0
41	20241218	185000	164097800	8670	8670	8670	8670	0
42	20241218	184900	164097800	8670	8670	8670	8670	0
43	20241218	184800	164097800	8670	8670	8670	8670	0
44	20241218	184700	164097800	8670	8670	8670	8670	0
45	20241218	184600	164097800	8670	8670	8670	8670	0
46	20241218	184500	164097800	8670	8670	8670	8670	0
47	20241218	184400	164097800	8670	8670	8670	8670	0
48	20241218	184300	164097800	8670	8670	8670	8670	0
49	20241218	184200	164097800	8670	8670	8670	8670	0
50	20241218	184100	164097800	8670	8670	8670	8670	0
51	20241218	184000	164097800	8670	8670	8670	8670	0
52	20241218	183900	164097800	8670	8670	8670	8670	0
53	20241218	183800	164097800	8670	8670	8670	8670	0
54	20241218	183700	164097800	8670	8670	8670	8670	0
55	20241218	183600	164097800	8670	8670	8670	8670	0
56	20241218	183500	164097800	8670	8670	8670	8670	0
57	20241218	183400	164097800	8670	8670	8670	8670	0
58	20241218	183300	164097800	8670	8670	8670	8670	0
59	20241218	183200	164097800	8670	8670	8670	8670	0
60	20241218	183100	164097800	8670	8670	8670	8670	0
61	20241218	183000	164097800	8670	8670	8670	8670	0
62	20241218	182900	164097800	8670	8670	8670	8670	178
63	20241218	182800	164097800	8670	8670	8670	8670	0
64	20241218	182700	164097800	8670	8670	8670	8670	0
65	20241218	182600	164097800	8670	8670	8670	8670	0
66	20241218	182500	164097800	8670	8670	8670	8670	0
67	20241218	182400	164097800	8670	8670	8670	8670	0
68	20241218	182300	164097800	8670	8670	8670	8670	0
69	20241218	182200	164097800	8670	8670	8670	8670	0
70	20241218	182100	164097800	8670	8670	8670	8670	0
71	20241218	182000	164097800	8670	8670	8670	8670	0
72	20241218	181900	164097800	8670	8670	8670	8670	0
73	20241218	181800	164097800	8670	8670	8670	8670	0
74	20241218	181700	164097800	8670	8670	8670	8670	0
75	20241218	181600	164097800	8670	8670	8670	8670	0
76	20241218	181500	164097800	8670	8670	8670	8670	0
77	20241218	181400	164097800	8670	8670	8670	8670	0
78	20241218	181300	164097800	8670	8670	8670	8670	0
79	20241218	181200	164097800	8670	8670	8670	8670	0
80	20241218	181100	164097800	8670	8670	8670	8670	0
81	20241218	181000	164097800	8670	8670	8670	8670	0
82	20241218	180900	164097800	8670	8670	8670	8670	0
83	20241218	180800	164097800	8670	8670	8670	8670	0
84	20241218	180700	164097800	8670	8670	8670	8670	0
85	20241218	180600	164097800	8670	8670	8670	8670	0
86	20241218	180500	164097800	8670	8670	8670	8670	0
87	20241218	180400	164097800	8670	8670	8670	8670	0
88	20241218	180300	164097800	8670	8670	8670	8670	0
89	20241218	180200	164097800	8670	8670	8670	8670	0
90	20241218	180100	164097800	8670	8670	8670	8670	0
91	20241218	180000	164097800	8670	8670	8670	8670	0
92	20241218	175900	164097800	8670	8670	8670	8670	178
93	20241218	175800	164097800	8670	8670	8670	8670	0
94	20241218	175700	164097800	8670	8670	8670	8670	0
95	20241218	175600	164097800	8670	8670	8670	8670	0
96	20241218	175500	164097800	8670	8670	8670	8670	0
97	20241218	175400	164097800	8670	8670	8670	8670	0
98	20241218	175300	164097800	8670	8670	8670	8670	0
99	20241218	175200	164097800	8670	8670	8670	8670	0
100	20241218	175100	164097800	8670	8670	8670	8670	0
101	20241218	175000	164097800	8670	8670	8670	8670	0
102	20241218	174900	164097800	8670	8670	8670	8670	0
103	20241218	174800	164097800	8670	8670	8670	8670	0
104	20241218	174700	164097800	8670	8670	8670	8670	0
105	20241218	174600	164097800	8670	8670	8670	8670	0
106	20241218	174500	164097800	8670	8670	8670	8670	0
107	20241218	174400	164097800	8670	8670	8670	8670	0
108	20241218	174300	164097800	8670	8670	8670	8670	0
109	20241218	174200	164097800	8670	8670	8670	8670	0
110	20241218	174100	164097800	8670	8670	8670	8670	0
111	20241218	174000	164097800	8670	8670	8670	8670	0
112	20241218	173900	164097800	8670	8670	8670	8670	0
113	20241218	173800	164097800	8670	8670	8670	8670	0
114	20241218	173700	164097800	8670	8670	8670	8670	0
115	20241218	173600	164097800	8670	8670	8670	8670	0
116	20241218	173500	164097800	8670	8670	8670	8670	0
117	20241218	173400	164097800	8670	8670	8670	8670	0
118	20241218	173300	164097800	8670	8670	8670	8670	0
119	20241218	173200	164097800	8670	8670	8670	8670	0
120	20241218	173100	164097800	8670	8670	8670	8670	0
121	20241218	173000	164097800	8670	8670	8670	8670	0
122	20241218	172900	164097800	8670	8670	8670	8670	178
123	20241218	172800	164097800	8670	8670	8670	8670	0
124	20241218	172700	164097800	8670	8670	8670	8670	0
125	20241218	172600	164097800	8670	8670	8670	8670	0
126	20241218	172500	164097800	8670	8670	8670	8670	0
127	20241218	172400	164097800	8670	8670	8670	8670	0
128	20241218	172300	164097800	8670	8670	8670	8670	0
129	20241218	172200	164097800	8670	8670	8670	8670	0
130	20241218	172100	164097800	8670	8670	8670	8670	0
131	20241218	172000	164097800	8670	8670	8670	8670	0
132	20241218	171900	164097800	8670	8670	8670	8670	0
133	20241218	171800	164097800	8670	8670	8670	8670	0
134	20241218	171700	164097800	8670	8670	8670	8670	0
135	20241218	171600	164097800	8670	8670	8670	8670	0
136	20241218	171500	164097800	8670	8670	8670	8670	0
137	20241218	171400	164097800	8670	8670	8670	8670	0
138	20241218	171300	164097800	8670	8670	8670	8670	0
139	20241218	171200	164097800	8670	8670	8670	8670	0
140	20241218	171100	164097800	8670	8670	8670	8670	0
141	20241218	171000	164097800	8670	8670	8670	8670	0
142	20241218	170900	164097800	8670	8670	8670	8670	0
143	20241218	170800	164097800	8670	8670	8670	8670	0
144	20241218	170700	164097800	8670	8670	8670	8670	0
145	20241218	170600	164097800	8670	8670	8670	8670	0
146	20241218	170500	164097800	8670	8670	8670	8670	0
147	20241218	170400	164097800	8670	8670	8670	8670	0
148	20241218	170300	164097800	8670	8670	8670	8670	0
149	20241218	170200	164097800	8670	8670	8670	8670	0
150	20241218	170100	164097800	8670	8670	8670	8670	0
151	20241218	170000	164097800	8670	8670	8670	8670	0
152	20241218	165900	164097800	8670	8670	8670	8670	178
153	20241218	165800	164097800	8670	8670	8670	8670	0
154	20241218	165700	164097800	8670	8670	8670	8670	0
155	20241218	165600	164097800	8670	8670	8670	8670	0
156	20241218	165500	164097800	8670	8670	8670	8670	0
157	20241218	165400	164097800	8670	8670	8670	8670	0
158	20241218	165300	164097800	8670	8670	8670	8670	0
159	20241218	165200	164097800	8670	8670	8670	8670	0
160	20241218	165100	164097800	8670	8670	8670	8670	0
161	20241218	165000	164097800	8670	8670	8670	8670	0
162	20241218	164900	164097800	8670	8670	8670	8670	0
163	20241218	164800	164097800	8670	8670	8670	8670	0
164	20241218	164700	164097800	8670	8670	8670	8670	0
165	20241218	164600	164097800	8670	8670	8670	8670	0
166	20241218	164500	164097800	8670	8670	8670	8670	0
167	20241218	164400	164097800	8670	8670	8670	8670	0
168	20241218	164300	164097800	8670	8670	8670	8670	0
169	20241218	164200	164097800	8670	8670	8670	8670	0
170	20241218	164100	164097800	8670	8670	8670	8670	0
171	20241218	164000	164097800	8670	8670	8670	8670	0
172	20241218	163900	164097800	8670	8670	8670	8670	0
173	20241218	163800	164097800	8670	8670	8670	8670	0
174	20241218	163700	164097800	8670	8670	8670	8670	0
175	20241218	163600	164097800	8670	8670	8670	8670	0
176	20241218	163500	164097800	8670	8670	8670	8670	0
177	20241218	163400	164097800	8670	8670	8670	8670	0
178	20241218	163300	164097800	8670	8670	8670	8670	0
179	20241218	163200	164097800	8670	8670	8670	8670	0
180	20241218	163100	164097800	8670	8670	8670	8670	0
181	20241218	163000	164097800	8670	8670	8670	8670	0
182	20241218	162900	164097800	8670	8670	8670	8670	178
183	20241218	162800	164097800	8670	8670	8670	8670	0
184	20241218	162700	164097800	8670	8670	8670	8670	0
185	20241218	162600	164097800	8670	8670	8670	8670	0
186	20241218	162500	164097800	8670	8670	8670	8670	0
187	20241218	162400	164097800	8670	8670	8670	8670	0
188	20241218	162300	164097800	8670	8670	8670	8670	0
189	20241218	162200	164097800	8670	8670	8670	8670	0
190	20241218	162100	164097800	8670	8670	8670	8670	0
191	20241218	162000	164097800	8670	8670	8670	8670	0
192	20241218	161900	164097800	8670	8670	8670	8670	0
193	20241218	161800	164097800	8670	8670	8670	8670	0
194	20241218	161700	164097800	8670	8670	8670	8670	0
195	20241218	161600	164097800	8670	8670	8670	8670	0
196	20241218	161500	164097800	8670	8670	8670	8670	0
197	20241218	161400	164097800	8670	8670	8670	8670	0
198	20241218	161300	164097800	8670	8670	8670	8670	0
199	20241218	161200	164097800	8670	8670	8670	8670	0
200	20241218	161100	164097800	8670	8670	8670	8670	0
201	20241218	161000	164097800	8670	8670	8670	8670	0
202	20241218	160900	164097800	8670	8670	8670	8670	0
203	20241218	160800	164097800	8670	8670	8670	8670	0
204	20241218	160700	164097800	8670	8670	8670	8670	0
205	20241218	160600	164097800	8670	8670	8670	8670	0
206	20241218	160500	164097800	8670	8670	8670	8670	0
207	20241218	160400	164097800	8670	8670	8670	8670	0
208	20241218	160300	164097800	8670	8670	8670	8670	0
209	20241218	160200	164097800	8670	8670	8670	8670	0
210	20241218	160100	164097800	8670	8670	8670	8670	0
211	20241218	160000	164097800	8670	8670	8670	8670	0
212	20241218	155900	164097800	8670	8670	8670	8670	178
213	20241218	155800	164097800	8670	8670	8670	8670	0
214	20241218	155700	164097800	8670	8670	8670	8670	0
215	20241218	155600	164097800	8670	8670	8670	8670	0
216	20241218	155500	164097800	8670	8670	8670	8670	0
217	20241218	155400	164097800	8670	8670	8670	8670	0
218	20241218	155300	164097800	8670	8670	8670	8670	0
219	20241218	155200	164097800	8670	8670	8670	8670	0
220	20241218	155100	164097800	8670	8670	8670	8670	0
221	20241218	155000	164097800	8670	8670	8670	8670	0
222	20241218	154900	164097800	8670	8670	8670	8670	0
223	20241218	154800	164097800	8670	8670	8670	8670	0
224	20241218	154700	164097800	8670	8670	8670	8670	0
225	20241218	154600	164097800	8670	8670	8670	8670	0
226	20241218	154500	164097800	8670	8670	8670	8670	0
227	20241218	154400	164097800	8670	8670	8670	8670	0
228	20241218	154300	164097800	8670	8670	8670	8670	0
229	20241218	154200	164097800	8670	8670	8670	8670	0
230	20241218	154100	164097800	8670	8670	8670	8670	0
231	20241218	154000	164097800	8670	8670	8670	8670	0
232	20241218	153900	164097800	8670	8670	8670	8670	0
233	20241218	153800	164097800	8670	8670	8670	8670	0
234	20241218	153700	164097800	8670	8670	8670	8670	0
235	20241218	153600	164097800	8670	8670	8670	8670	0
236	20241218	153500	164097800	8670	8670	8670	8670	0
237	20241218	153400	164097800	8670	8670	8670	8670	0
238	20241218	153300	164097800	8670	8670	8670	8670	0
239	20241218	153200	164097800	8670	8670	8670	8670	0
240	20241218	153100	164097800	8670	8670	8670	8670	0
241	20241218	153000	164097800	8670	8670	8670	8670	178
242	20241218	152900	162554540	8650	8650	8650	8650	0
243	20241218	152800	162554540	8650	8650	8650	8650	0
244	20241218	152700	162554540	8650	8650	8650	8650	0
245	20241218	152600	162554540	8650	8650	8650	8650	0
246	20241218	152500	162554540	8650	8650	8650	8650	0
247	20241218	152400	162554540	8650	8650	8650	8650	0
248	20241218	152300	162554540	8650	8650	8650	8650	0
249	20241218	152200	162554540	8650	8650	8650	8650	0
250	20241218	152100	162554540	8650	8650	8650	8650	0
251	20241218	152000	162554540	8650	8650	8650	8650	0
252	20241218	151900	162554540	8650	8680	8680	8650	33
253	20241218	151800	162268600	8680	8680	8680	8680	7
254	20241218	151700	162207840	8680	8670	8680	8660	319
255	20241218	151600	159439390	8670	8670	8670	8670	0
256	20241218	151500	159439390	8670	8670	8670	8670	7
257	20241218	151400	159378700	8670	8670	8670	8670	7
258	20241218	151300	159318010	8670	8670	8670	8670	6
259	20241218	151200	159265990	8670	8670	8670	8670	0
260	20241218	151100	159265990	8670	8670	8670	8670	7
261	20241218	151000	159205300	8660	8660	8660	8660	433
262	20241218	150900	155455520	8660	8660	8660	8660	7
263	20241218	150800	155394900	8660	8660	8660	8660	409
264	20241218	150700	151852960	8660	8660	8660	8660	7
265	20241218	150600	151792340	8660	8660	8660	8660	0
266	20241218	150500	151792340	8660	8650	8660	8650	110
267	20241218	150400	150840770	8650	8660	8660	8650	119
268	20241218	150300	149811340	8650	8650	8650	8650	101
269	20241218	150200	148937690	8650	8650	8650	8650	4
270	20241218	150100	148903090	8650	8650	8650	8650	57
271	20241218	150000	148410040	8650	8650	8650	8650	0
272	20241218	145900	148410040	8650	8650	8650	8650	24
273	20241218	145800	148202440	8650	8650	8650	8650	0
274	20241218	145700	148202440	8650	8650	8650	8650	50
275	20241218	145600	147769940	8650	8650	8650	8650	0
276	20241218	145500	147769940	8650	8650	8650	8650	0
277	20241218	145400	147769940	8650	8650	8650	8650	0
278	20241218	145300	147769940	8650	8650	8650	8650	280
279	20241218	145200	145347940	8650	8650	8650	8650	0
280	20241218	145100	145347940	8650	8650	8650	8650	6
281	20241218	145000	145296040	8650	8650	8650	8650	60
282	20241218	144900	144777040	8660	8660	8660	8660	0
283	20241218	144800	144777040	8660	8660	8660	8660	5
284	20241218	144700	144733740	8660	8660	8660	8660	0
285	20241218	144600	144733740	8660	8660	8660	8660	0
286	20241218	144500	144733740	8660	8660	8660	8660	0
287	20241218	144400	144733740	8660	8660	8660	8660	0
288	20241218	144300	144733740	8660	8660	8660	8660	0
289	20241218	144200	144733740	8660	8660	8660	8660	0
290	20241218	144100	144733740	8660	8660	8660	8660	0
291	20241218	144000	144733740	8660	8660	8660	8660	0
292	20241218	143900	144733740	8660	8660	8660	8660	0
293	20241218	143800	144733740	8660	8660	8660	8660	0
294	20241218	143700	144733740	8660	8660	8660	8660	0
295	20241218	143600	144733740	8660	8660	8660	8660	0
296	20241218	143500	144733740	8660	8660	8660	8660	22
297	20241218	143400	144543220	8660	8660	8660	8660	0
298	20241218	143300	144543220	8660	8660	8660	8660	0
299	20241218	143200	144543220	8660	8660	8660	8660	0
300	20241218	143100	144543220	8660	8660	8660	8660	0
301	20241218	143000	144543220	8660	8660	8660	8660	0
302	20241218	142900	144543220	8660	8660	8660	8660	0
303	20241218	142800	144543220	8660	8660	8660	8660	0
304	20241218	142700	144543220	8660	8660	8660	8660	140
305	20241218	142600	143330820	8670	8660	8670	8660	240
306	20241218	142500	141250690	8660	8660	8660	8660	0
307	20241218	142400	141250690	8660	8660	8660	8660	5
308	20241218	142300	141207390	8660	8660	8660	8660	0
309	20241218	142200	141207390	8660	8660	8660	8660	0
310	20241218	142100	141207390	8660	8660	8660	8660	0
311	20241218	142000	141207390	8660	8640	8660	8640	1615
312	20241218	141900	127228730	8630	8640	8650	8630	579
313	20241218	141800	122225340	8620	8630	8630	8620	470
314	20241218	141700	118173660	8630	8630	8630	8630	0
315	20241218	141600	118173660	8630	8630	8630	8630	0
316	20241218	141500	118173660	8630	8630	8630	8630	0
317	20241218	141400	118173660	8630	8630	8630	8630	0
318	20241218	141300	118173660	8630	8630	8630	8630	0
319	20241218	141200	118173660	8630	8630	8630	8630	0
320	20241218	141100	118173660	8630	8630	8630	8630	217
321	20241218	141000	116300950	8630	8630	8630	8630	0
322	20241218	140900	116300950	8630	8630	8630	8630	0
323	20241218	140800	116300950	8630	8630	8630	8630	0
324	20241218	140700	116300950	8630	8630	8630	8630	0
325	20241218	140600	116300950	8630	8630	8630	8630	0
326	20241218	140500	116300950	8630	8630	8630	8630	0
327	20241218	140400	116300950	8630	8630	8630	8630	0
328	20241218	140300	116300950	8630	8630	8630	8630	0
329	20241218	140200	116300950	8630	8630	8630	8630	0
330	20241218	140100	116300950	8630	8630	8630	8630	0
331	20241218	140000	116300950	8630	8630	8630	8630	0
332	20241218	135900	116300950	8630	8630	8630	8630	0
333	20241218	135800	116300950	8630	8630	8630	8630	43
334	20241218	135700	115929860	8630	8630	8630	8630	0
335	20241218	135600	115929860	8630	8630	8630	8630	1
336	20241218	135500	115921230	8630	8630	8630	8630	0
337	20241218	135400	115921230	8630	8630	8630	8630	0
338	20241218	135300	115921230	8630	8630	8630	8630	0
339	20241218	135200	115921230	8630	8630	8630	8630	0
340	20241218	135100	115921230	8630	8630	8630	8630	0
341	20241218	135000	115921230	8630	8630	8630	8630	0
342	20241218	134900	115921230	8630	8630	8630	8630	0
343	20241218	134800	115921230	8630	8630	8630	8630	0
344	20241218	134700	115921230	8630	8630	8630	8630	0
345	20241218	134600	115921230	8630	8630	8630	8630	0
346	20241218	134500	115921230	8630	8630	8630	8630	0
347	20241218	134400	115921230	8630	8630	8630	8630	0
348	20241218	134300	115921230	8630	8630	8630	8630	0
349	20241218	134200	115921230	8630	8630	8630	8630	0
350	20241218	134100	115921230	8630	8630	8630	8630	0
351	20241218	134000	115921230	8630	8640	8640	8630	79
352	20241218	133900	115238760	8630	8630	8630	8630	0
353	20241218	133800	115238760	8630	8630	8630	8630	0
354	20241218	133700	115238760	8630	8630	8630	8630	0
355	20241218	133600	115238760	8630	8630	8630	8630	0
356	20241218	133500	115238760	8630	8630	8630	8630	2
357	20241218	133400	115221500	8640	8640	8640	8640	0
358	20241218	133300	115221500	8640	8640	8640	8640	0
359	20241218	133200	115221500	8640	8640	8640	8640	20
360	20241218	133100	115048700	8630	8640	8640	8630	11
361	20241218	133000	114953670	8640	8640	8640	8640	0
362	20241218	132900	114953670	8640	8640	8640	8640	0
363	20241218	132800	114953670	8640	8640	8640	8640	0
364	20241218	132700	114953670	8640	8640	8640	8640	0
365	20241218	132600	114953670	8640	8640	8640	8640	0
366	20241218	132500	114953670	8640	8640	8640	8640	0
367	20241218	132400	114953670	8640	8640	8640	8640	0
368	20241218	132300	114953670	8640	8640	8640	8640	0
369	20241218	132200	114953670	8640	8640	8640	8640	0
370	20241218	132100	114953670	8640	8640	8640	8640	0
371	20241218	132000	114953670	8640	8640	8640	8640	0
372	20241218	131900	114953670	8640	8640	8640	8640	0
373	20241218	131800	114953670	8640	8640	8640	8640	0
374	20241218	131700	114953670	8640	8640	8640	8640	0
375	20241218	131600	114953670	8640	8640	8640	8640	0
376	20241218	131500	114953670	8640	8640	8640	8640	0
377	20241218	131400	114953670	8640	8640	8640	8640	0
378	20241218	131300	114953670	8640	8640	8640	8640	0
379	20241218	131200	114953670	8640	8640	8640	8640	0
380	20241218	131100	114953670	8640	8640	8640	8640	0
381	20241218	131000	114953670	8640	8640	8640	8640	0
382	20241218	130900	114953670	8640	8640	8640	8640	0
383	20241218	130800	114953670	8640	8640	8640	8640	5
384	20241218	130700	114910470	8650	8650	8650	8650	0
385	20241218	130600	114910470	8650	8650	8650	8650	0
386	20241218	130500	114910470	8650	8650	8650	8650	0
387	20241218	130400	114910470	8650	8650	8650	8650	1
388	20241218	130300	114901820	8660	8660	8660	8660	0
389	20241218	130200	114901820	8660	8660	8660	8660	0
390	20241218	130100	114901820	8660	8660	8660	8660	0
391	20241218	130000	114901820	8660	8660	8660	8660	1
392	20241218	125900	114893160	8660	8660	8660	8660	0
393	20241218	125800	114893160	8660	8660	8660	8660	0
394	20241218	125700	114893160	8660	8660	8660	8660	1
395	20241218	125600	114884500	8660	8660	8660	8660	0
396	20241218	125500	114884500	8660	8660	8660	8660	0
397	20241218	125400	114884500	8660	8660	8660	8660	1
398	20241218	125300	114875840	8650	8650	8650	8650	0
399	20241218	125200	114875840	8650	8650	8650	8650	0
400	20241218	125100	114875840	8650	8650	8650	8650	3
401	20241218	125000	114849890	8650	8650	8650	8650	1
402	20241218	124900	114841240	8650	8650	8650	8650	1
403	20241218	124800	114832590	8650	8650	8650	8650	0
404	20241218	124700	114832590	8650	8650	8650	8650	0
405	20241218	124600	114832590	8650	8650	8650	8650	1
406	20241218	124500	114823940	8660	8660	8660	8660	0
407	20241218	124400	114823940	8660	8660	8660	8660	0
408	20241218	124300	114823940	8660	8660	8660	8660	1
409	20241218	124200	114815280	8660	8660	8660	8660	0
410	20241218	124100	114815280	8660	8660	8660	8660	1
411	20241218	124000	114806620	8640	8640	8640	8640	0
412	20241218	123900	114806620	8640	8640	8640	8640	0
413	20241218	123800	114806620	8640	8660	8660	8640	2
414	20241218	123700	114789320	8660	8660	8660	8660	0
415	20241218	123600	114789320	8660	8660	8660	8660	0
416	20241218	123500	114789320	8660	8660	8660	8660	1
417	20241218	123400	114780660	8660	8660	8660	8660	0
418	20241218	123300	114780660	8660	8660	8660	8660	1
419	20241218	123200	114772000	8660	8660	8660	8660	0
420	20241218	123100	114772000	8660	8660	8660	8660	0
421	20241218	123000	114772000	8660	8660	8660	8660	1
422	20241218	122900	114763340	8660	8660	8660	8660	0
423	20241218	122800	114763340	8660	8660	8660	8660	0
424	20241218	122700	114763340	8660	8660	8660	8660	1
425	20241218	122600	114754680	8660	8660	8660	8660	0
426	20241218	122500	114754680	8660	8660	8660	8660	1
427	20241218	122400	114746020	8660	8660	8660	8660	0
428	20241218	122300	114746020	8660	8660	8660	8660	0
429	20241218	122200	114746020	8660	8660	8660	8660	1
430	20241218	122100	114737360	8660	8660	8660	8660	0
431	20241218	122000	114737360	8660	8660	8660	8660	0
432	20241218	121900	114737360	8660	8660	8660	8660	1
433	20241218	121800	114728700	8660	8660	8660	8660	0
434	20241218	121700	114728700	8660	8660	8660	8660	1
435	20241218	121600	114720040	8660	8660	8660	8660	0
436	20241218	121500	114720040	8660	8660	8660	8660	0
437	20241218	121400	114720040	8660	8660	8660	8660	1
438	20241218	121300	114711380	8660	8660	8660	8660	0
439	20241218	121200	114711380	8660	8660	8660	8660	0
440	20241218	121100	114711380	8660	8660	8660	8650	318
441	20241218	121000	111960250	8660	8660	8660	8660	6
442	20241218	120900	111908290	8670	8670	8670	8670	1
443	20241218	120800	111899620	8670	8670	8670	8670	1
444	20241218	120700	111890950	8670	8670	8670	8670	0
445	20241218	120600	111890950	8670	8670	8670	8670	1
446	20241218	120500	111882280	8670	8670	8670	8670	0
447	20241218	120400	111882280	8670	8670	8670	8670	0
448	20241218	120300	111882280	8670	8670	8670	8670	1
449	20241218	120200	111873610	8670	8670	8670	8670	14
450	20241218	120100	111752230	8670	8670	8670	8670	0
451	20241218	120000	111752230	8670	8670	8670	8670	1
452	20241218	115900	111743560	8670	8670	8670	8670	0
453	20241218	115800	111743560	8670	8670	8670	8670	1
454	20241218	115700	111734890	8670	8670	8670	8670	0
455	20241218	115600	111734890	8670	8670	8670	8670	0
456	20241218	115500	111734890	8670	8670	8670	8670	1
457	20241218	115400	111726220	8670	8670	8670	8670	0
458	20241218	115300	111726220	8670	8670	8670	8670	0
459	20241218	115200	111726220	8670	8670	8670	8670	1
460	20241218	115100	111717550	8650	8650	8650	8650	0
461	20241218	115000	111717550	8650	8650	8650	8650	862
462	20241218	114900	104261250	8650	8650	8650	8650	0
463	20241218	114800	104261250	8650	8650	8650	8650	0
464	20241218	114700	104261250	8650	8650	8650	8650	1
465	20241218	114600	104252600	8650	8650	8650	8650	0
466	20241218	114500	104252600	8650	8650	8650	8650	0
467	20241218	114400	104252600	8650	8650	8650	8650	1
468	20241218	114300	104243950	8650	8650	8650	8650	0
469	20241218	114200	104243950	8650	8650	8650	8650	1
470	20241218	114100	104235300	8630	8630	8630	8630	0
471	20241218	114000	104235300	8630	8630	8630	8630	74
472	20241218	113900	103596680	8630	8630	8640	8630	82
473	20241218	113800	102889010	8630	8630	8630	8630	16
474	20241218	113700	102750930	8630	8630	8630	8630	16
475	20241218	113600	102612850	8640	8630	8640	8630	32
476	20241218	113500	102336680	8630	8630	8630	8630	15
477	20241218	113400	102207230	8630	8630	8640	8630	16
478	20241218	113300	102069140	8630	8630	8630	8630	15
479	20241218	113200	101939690	8630	8630	8630	8630	15
480	20241218	113100	101810240	8630	8630	8640	8630	16
481	20241218	113000	101672150	8620	8630	8630	8620	22
482	20241218	112900	101482430	8630	8630	8630	8630	15
483	20241218	112800	101352980	8640	8630	8640	8630	16
484	20241218	112700	101214890	8630	8630	8630	8630	7
485	20241218	112600	101154480	8650	8660	8660	8640	2384
486	20241218	112500	80532960	8650	8650	8650	8650	7
487	20241218	112400	80472410	8660	8660	8660	8660	0
488	20241218	112300	80472410	8660	8660	8660	8660	2
489	20241218	112200	80455090	8670	8670	8670	8670	0
490	20241218	112100	80455090	8670	8670	8670	8670	0
491	20241218	112000	80455090	8670	8670	8670	8670	1
492	20241218	111900	80446420	8670	8670	8670	8670	0
493	20241218	111800	80446420	8670	8670	8670	8670	1
494	20241218	111700	80437750	8670	8670	8670	8670	0
495	20241218	111600	80437750	8670	8670	8670	8670	0
496	20241218	111500	80437750	8670	8670	8670	8670	1
497	20241218	111400	80429080	8670	8670	8670	8670	0
498	20241218	111300	80429080	8670	8670	8670	8670	0
499	20241218	111200	80429080	8670	8660	8670	8650	677
500	20241218	111100	74572790	8670	8670	8670	8670	0
501	20241218	111000	74572790	8670	8670	8670	8670	0
502	20241218	110900	74572790	8670	8670	8670	8670	16
503	20241218	110800	74434070	8670	8670	8670	8670	0
504	20241218	110700	74434070	8670	8670	8670	8670	1
505	20241218	110600	74425400	8670	8670	8670	8670	0
506	20241218	110500	74425400	8670	8670	8670	8670	0
507	20241218	110400	74425400	8670	8670	8670	8670	1
508	20241218	110300	74416730	8670	8670	8670	8670	0
509	20241218	110200	74416730	8670	8670	8670	8670	0
510	20241218	110100	74416730	8670	8650	8670	8650	2
511	20241218	110000	74399410	8650	8650	8650	8650	2
512	20241218	105900	74382110	8660	8660	8660	8660	1
513	20241218	105800	74373450	8650	8650	8650	8650	10
514	20241218	105700	74286950	8650	8650	8650	8650	28
515	20241218	105600	74044750	8660	8660	8660	8660	1
516	20241218	105500	74036090	8650	8650	8650	8650	0
517	20241218	105400	74036090	8650	8640	8650	8640	300
518	20241218	105300	71441200	8640	8640	8640	8640	1
519	20241218	105200	71432560	8620	8620	8620	8620	17
520	20241218	105100	71286020	8640	8640	8640	8640	1
521	20241218	105000	71277380	8640	8640	8640	8640	0
522	20241218	104900	71277380	8640	8640	8640	8640	0
523	20241218	104800	71277380	8640	8640	8640	8640	1
524	20241218	104700	71268740	8640	8640	8640	8640	0
525	20241218	104600	71268740	8640	8640	8640	8640	0
526	20241218	104500	71268740	8640	8640	8640	8640	1
527	20241218	104400	71260100	8640	8640	8640	8640	0
528	20241218	104300	71260100	8640	8640	8640	8640	501
529	20241218	104200	66931460	8640	8640	8640	8640	0
530	20241218	104100	66931460	8640	8640	8640	8640	0
531	20241218	104000	66931460	8640	8640	8640	8640	1
532	20241218	103900	66922820	8610	8610	8610	8610	21
533	20241218	103800	66742010	8640	8640	8640	8640	0
534	20241218	103700	66742010	8640	8640	8640	8640	1
535	20241218	103600	66733370	8640	8640	8640	8640	0
536	20241218	103500	66733370	8640	8640	8640	8640	204
537	20241218	103400	64970810	8630	8630	8630	8630	1015
538	20241218	103300	56211360	8630	8610	8630	8610	7
539	20241218	103200	56151030	8630	8630	8630	8630	1
540	20241218	103100	56142400	8630	8630	8630	8630	0
541	20241218	103000	56142400	8630	8630	8630	8630	0
542	20241218	102900	56142400	8630	8630	8630	8630	1
543	20241218	102800	56133770	8610	8610	8610	8610	0
544	20241218	102700	56133770	8610	8630	8630	8610	23
545	20241218	102600	55935320	8630	8630	8630	8630	0
546	20241218	102500	55935320	8630	8630	8630	8630	0
547	20241218	102400	55935320	8630	8630	8630	8630	1
548	20241218	102300	55926690	8630	8630	8630	8630	3
549	20241218	102200	55900800	8630	8630	8630	8630	0
550	20241218	102100	55900800	8630	8630	8630	8630	2
551	20241218	102000	55883540	8630	8630	8630	8630	10
552	20241218	101900	55797240	8630	8630	8630	8630	0
553	20241218	101800	55797240	8630	8630	8630	8630	1
554	20241218	101700	55788610	8630	8630	8630	8630	0
555	20241218	101600	55788610	8630	8630	8630	8630	1
556	20241218	101500	55779980	8630	8630	8630	8630	0
557	20241218	101400	55779980	8630	8630	8630	8630	0
558	20241218	101300	55779980	8630	8630	8630	8630	52
559	20241218	101200	55331220	8620	8620	8620	8620	4
560	20241218	101100	55296740	8620	8620	8620	8620	0
561	20241218	101000	55296740	8620	8620	8620	8620	1
562	20241218	100900	55288120	8620	8620	8620	8620	0
563	20241218	100800	55288120	8620	8620	8620	8620	1
564	20241218	100700	55279500	8620	8620	8620	8620	0
565	20241218	100600	55279500	8620	8620	8620	8620	0
566	20241218	100500	55279500	8620	8620	8620	8620	1
567	20241218	100400	55270880	8620	8620	8620	8620	0
568	20241218	100300	55270880	8620	8620	8620	8620	0
569	20241218	100200	55270880	8620	8620	8620	8620	1
570	20241218	100100	55262260	8620	8620	8620	8620	0
571	20241218	100000	55262260	8620	8640	8640	8620	43
572	20241218	095900	54891580	8640	8640	8640	8640	0
573	20241218	095800	54891580	8640	8640	8640	8640	0
574	20241218	095700	54891580	8640	8640	8640	8640	1
575	20241218	095600	54882940	8640	8640	8640	8640	10
576	20241218	095500	54796540	8640	8640	8640	8640	2111
577	20241218	095400	36557500	8640	8640	8640	8640	1
578	20241218	095300	36548860	8630	8630	8630	8630	0
579	20241218	095200	36548860	8630	8640	8640	8630	5
580	20241218	095100	36505680	8640	8640	8640	8640	0
581	20241218	095000	36505680	8640	8640	8640	8640	1
582	20241218	094900	36497040	8640	8640	8640	8640	3
583	20241218	094800	36471120	8620	8620	8620	8620	1
584	20241218	094700	36462500	8640	8640	8640	8640	0
585	20241218	094600	36462500	8640	8640	8640	8640	1
586	20241218	094500	36453860	8640	8640	8640	8640	0
587	20241218	094400	36453860	8640	8640	8640	8640	1
588	20241218	094300	36445220	8640	8610	8640	8610	265
589	20241218	094200	34156820	8600	8600	8600	8600	62
590	20241218	094100	33623620	8610	8610	8610	8610	1
591	20241218	094000	33615010	8610	8610	8610	8610	0
592	20241218	093900	33615010	8610	8610	8610	8610	0
593	20241218	093800	33615010	8610	8600	8610	8600	1884
594	20241218	093700	17412600	8600	8600	8600	8600	0
595	20241218	093600	17412600	8600	8600	8600	8600	1
596	20241218	093500	17404000	8600	8600	8600	8600	1
597	20241218	093400	17395400	8600	8590	8600	8590	6
598	20241218	093300	17343850	8560	8560	8560	8560	0
599	20241218	093200	17343850	8560	8560	8560	8560	0
600	20241218	093100	17343850	8560	8560	8560	8560	0
601	20241218	093000	17343850	8560	8560	8560	8560	1
602	20241218	092900	17335290	8560	8560	8560	8560	0
603	20241218	092800	17335290	8560	8560	8560	8560	0
604	20241218	092700	17335290	8560	8560	8560	8560	0
605	20241218	092600	17335290	8560	8570	8570	8560	30
606	20241218	092500	17078290	8560	8560	8560	8560	0
607	20241218	092400	17078290	8560	8560	8560	8560	2
608	20241218	092300	17061170	8540	8540	8540	8540	0
609	20241218	092200	17061170	8540	8540	8540	8540	0
610	20241218	092100	17061170	8540	8540	8540	8540	0
611	20241218	092000	17061170	8540	8540	8540	8540	2
612	20241218	091900	17044090	8540	8540	8540	8540	0
613	20241218	091800	17044090	8540	8540	8540	8540	400
614	20241218	091700	13628090	8550	8550	8550	8550	90
615	20241218	091600	12858590	8550	8550	8550	8550	0
616	20241218	091500	12858590	8550	8550	8550	8550	0
617	20241218	091400	12858590	8550	8550	8550	8550	1000
618	20241218	091300	4308590	8550	8550	8550	8550	0
619	20241218	091200	4308590	8550	8570	8570	8550	309
620	20241218	091100	1666180	8570	8580	8580	8570	23
621	20241218	091000	1468960	8590	8590	8590	8590	53
622	20241218	090900	1013690	8590	8600	8600	8590	6
623	20241218	090800	962140	8590	8590	8590	8590	0
624	20241218	090700	962140	8590	8590	8590	8590	0
625	20241218	090600	962140	8590	8590	8590	8590	0
626	20241218	090500	962140	8590	8590	8590	8590	2
627	20241218	090400	944960	8590	8590	8590	8590	90
628	20241218	090300	171860	8590	8590	8590	8590	0
629	20241218	090200	171860	8590	8590	8590	8590	2
630	20241218	090100	154680	8590	8600	8600	8590	18
631	20241218	090000	0	8600	8600	8600	8600	0