KissMeData/004650/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	184300	72823930	9280	9280	9280	9280	280
3	20241218	184200	72823930	9280	9280	9280	9280	0
4	20241218	184100	72823930	9280	9280	9280	9280	0
5	20241218	184000	72823930	9280	9280	9280	9280	0
6	20241218	183900	72823930	9280	9280	9280	9280	0
7	20241218	183800	72823930	9280	9280	9280	9280	0
8	20241218	183700	72823930	9280	9280	9280	9280	0
9	20241218	183600	72823930	9280	9280	9280	9280	0
10	20241218	183500	72823930	9280	9280	9280	9280	0
11	20241218	183400	72823930	9280	9280	9280	9280	0
12	20241218	183300	72823930	9280	9280	9280	9280	0
13	20241218	183200	72823930	9280	9280	9280	9280	0
14	20241218	183100	72823930	9280	9280	9280	9280	0
15	20241218	183000	72823930	9280	9280	9280	9280	0
16	20241218	182900	72823930	9280	9280	9280	9280	0
17	20241218	182800	72823930	9280	9280	9280	9280	0
18	20241218	182700	72823930	9280	9280	9280	9280	0
19	20241218	182600	72823930	9280	9280	9280	9280	0
20	20241218	182500	72823930	9280	9280	9280	9280	0
21	20241218	182400	72823930	9280	9280	9280	9280	0
22	20241218	182300	72823930	9280	9280	9280	9280	0
23	20241218	182200	72823930	9280	9280	9280	9280	0
24	20241218	182100	72823930	9280	9280	9280	9280	0
25	20241218	182000	72823930	9280	9280	9280	9280	0
26	20241218	181900	72823930	9280	9280	9280	9280	0
27	20241218	181800	72823930	9280	9280	9280	9280	0
28	20241218	181700	72823930	9280	9280	9280	9280	0
29	20241218	181600	72823930	9280	9280	9280	9280	0
30	20241218	181500	72823930	9280	9280	9280	9280	0
31	20241218	181400	72823930	9280	9280	9280	9280	0
32	20241218	181300	72823930	9280	9280	9280	9280	280
33	20241218	181200	72823930	9280	9280	9280	9280	0
34	20241218	181100	72823930	9280	9280	9280	9280	0
35	20241218	181000	72823930	9280	9280	9280	9280	0
36	20241218	180900	72823930	9280	9280	9280	9280	0
37	20241218	180800	72823930	9280	9280	9280	9280	0
38	20241218	180700	72823930	9280	9280	9280	9280	0
39	20241218	180600	72823930	9280	9280	9280	9280	0
40	20241218	180500	72823930	9280	9280	9280	9280	0
41	20241218	180400	72823930	9280	9280	9280	9280	0
42	20241218	180300	72823930	9280	9280	9280	9280	0
43	20241218	180200	72823930	9280	9280	9280	9280	0
44	20241218	180100	72823930	9280	9280	9280	9280	0
45	20241218	180000	72823930	9280	9280	9280	9280	0
46	20241218	175900	72823930	9280	9280	9280	9280	0
47	20241218	175800	72823930	9280	9280	9280	9280	0
48	20241218	175700	72823930	9280	9280	9280	9280	0
49	20241218	175600	72823930	9280	9280	9280	9280	0
50	20241218	175500	72823930	9280	9280	9280	9280	0
51	20241218	175400	72823930	9280	9280	9280	9280	0
52	20241218	175300	72823930	9280	9280	9280	9280	0
53	20241218	175200	72823930	9280	9280	9280	9280	0
54	20241218	175100	72823930	9280	9280	9280	9280	0
55	20241218	175000	72823930	9280	9280	9280	9280	0
56	20241218	174900	72823930	9280	9280	9280	9280	0
57	20241218	174800	72823930	9280	9280	9280	9280	0
58	20241218	174700	72823930	9280	9280	9280	9280	0
59	20241218	174600	72823930	9280	9280	9280	9280	0
60	20241218	174500	72823930	9280	9280	9280	9280	0
61	20241218	174400	72823930	9280	9280	9280	9280	0
62	20241218	174300	72823930	9280	9280	9280	9280	280
63	20241218	174200	72823930	9280	9280	9280	9280	0
64	20241218	174100	72823930	9280	9280	9280	9280	0
65	20241218	174000	72823930	9280	9280	9280	9280	0
66	20241218	173900	72823930	9280	9280	9280	9280	0
67	20241218	173800	72823930	9280	9280	9280	9280	0
68	20241218	173700	72823930	9280	9280	9280	9280	0
69	20241218	173600	72823930	9280	9280	9280	9280	0
70	20241218	173500	72823930	9280	9280	9280	9280	0
71	20241218	173400	72823930	9280	9280	9280	9280	0
72	20241218	173300	72823930	9280	9280	9280	9280	0
73	20241218	173200	72823930	9280	9280	9280	9280	0
74	20241218	173100	72823930	9280	9280	9280	9280	0
75	20241218	173000	72823930	9280	9280	9280	9280	0
76	20241218	172900	72823930	9280	9280	9280	9280	0
77	20241218	172800	72823930	9280	9280	9280	9280	0
78	20241218	172700	72823930	9280	9280	9280	9280	0
79	20241218	172600	72823930	9280	9280	9280	9280	0
80	20241218	172500	72823930	9280	9280	9280	9280	0
81	20241218	172400	72823930	9280	9280	9280	9280	0
82	20241218	172300	72823930	9280	9280	9280	9280	0
83	20241218	172200	72823930	9280	9280	9280	9280	0
84	20241218	172100	72823930	9280	9280	9280	9280	0
85	20241218	172000	72823930	9280	9280	9280	9280	0
86	20241218	171900	72823930	9280	9280	9280	9280	0
87	20241218	171800	72823930	9280	9280	9280	9280	0
88	20241218	171700	72823930	9280	9280	9280	9280	0
89	20241218	171600	72823930	9280	9280	9280	9280	0
90	20241218	171500	72823930	9280	9280	9280	9280	0
91	20241218	171400	72823930	9280	9280	9280	9280	0
92	20241218	171300	72823930	9280	9280	9280	9280	280
93	20241218	171200	72823930	9280	9280	9280	9280	0
94	20241218	171100	72823930	9280	9280	9280	9280	0
95	20241218	171000	72823930	9280	9280	9280	9280	0
96	20241218	170900	72823930	9280	9280	9280	9280	0
97	20241218	170800	72823930	9280	9280	9280	9280	0
98	20241218	170700	72823930	9280	9280	9280	9280	0
99	20241218	170600	72823930	9280	9280	9280	9280	0
100	20241218	170500	72823930	9280	9280	9280	9280	0
101	20241218	170400	72823930	9280	9280	9280	9280	0
102	20241218	170300	72823930	9280	9280	9280	9280	0
103	20241218	170200	72823930	9280	9280	9280	9280	0
104	20241218	170100	72823930	9280	9280	9280	9280	0
105	20241218	170000	72823930	9280	9280	9280	9280	0
106	20241218	165900	72823930	9280	9280	9280	9280	0
107	20241218	165800	72823930	9280	9280	9280	9280	0
108	20241218	165700	72823930	9280	9280	9280	9280	0
109	20241218	165600	72823930	9280	9280	9280	9280	0
110	20241218	165500	72823930	9280	9280	9280	9280	0
111	20241218	165400	72823930	9280	9280	9280	9280	0
112	20241218	165300	72823930	9280	9280	9280	9280	0
113	20241218	165200	72823930	9280	9280	9280	9280	0
114	20241218	165100	72823930	9280	9280	9280	9280	0
115	20241218	165000	72823930	9280	9280	9280	9280	0
116	20241218	164900	72823930	9280	9280	9280	9280	0
117	20241218	164800	72823930	9280	9280	9280	9280	0
118	20241218	164700	72823930	9280	9280	9280	9280	0
119	20241218	164600	72823930	9280	9280	9280	9280	0
120	20241218	164500	72823930	9280	9280	9280	9280	0
121	20241218	164400	72823930	9280	9280	9280	9280	0
122	20241218	164300	72823930	9280	9280	9280	9280	280
123	20241218	164200	72823930	9280	9280	9280	9280	0
124	20241218	164100	72823930	9280	9280	9280	9280	0
125	20241218	164000	72823930	9280	9280	9280	9280	0
126	20241218	163900	72823930	9280	9280	9280	9280	0
127	20241218	163800	72823930	9280	9280	9280	9280	0
128	20241218	163700	72823930	9280	9280	9280	9280	0
129	20241218	163600	72823930	9280	9280	9280	9280	0
130	20241218	163500	72823930	9280	9280	9280	9280	0
131	20241218	163400	72823930	9280	9280	9280	9280	0
132	20241218	163300	72823930	9280	9280	9280	9280	0
133	20241218	163200	72823930	9280	9280	9280	9280	0
134	20241218	163100	72823930	9280	9280	9280	9280	0
135	20241218	163000	72823930	9280	9280	9280	9280	0
136	20241218	162900	72823930	9280	9280	9280	9280	0
137	20241218	162800	72823930	9280	9280	9280	9280	0
138	20241218	162700	72823930	9280	9280	9280	9280	0
139	20241218	162600	72823930	9280	9280	9280	9280	0
140	20241218	162500	72823930	9280	9280	9280	9280	0
141	20241218	162400	72823930	9280	9280	9280	9280	0
142	20241218	162300	72823930	9280	9280	9280	9280	0
143	20241218	162200	72823930	9280	9280	9280	9280	0
144	20241218	162100	72823930	9280	9280	9280	9280	0
145	20241218	162000	72823930	9280	9280	9280	9280	0
146	20241218	161900	72823930	9280	9280	9280	9280	0
147	20241218	161800	72823930	9280	9280	9280	9280	0
148	20241218	161700	72823930	9280	9280	9280	9280	0
149	20241218	161600	72823930	9280	9280	9280	9280	0
150	20241218	161500	72823930	9280	9280	9280	9280	0
151	20241218	161400	72823930	9280	9280	9280	9280	0
152	20241218	161300	72823930	9280	9280	9280	9280	280
153	20241218	161200	72823930	9280	9280	9280	9280	0
154	20241218	161100	72823930	9280	9280	9280	9280	0
155	20241218	161000	72823930	9280	9280	9280	9280	0
156	20241218	160900	72823930	9280	9280	9280	9280	0
157	20241218	160800	72823930	9280	9280	9280	9280	0
158	20241218	160700	72823930	9280	9280	9280	9280	0
159	20241218	160600	72823930	9280	9280	9280	9280	0
160	20241218	160500	72823930	9280	9280	9280	9280	0
161	20241218	160400	72823930	9280	9280	9280	9280	0
162	20241218	160300	72823930	9280	9280	9280	9280	0
163	20241218	160200	72823930	9280	9280	9280	9280	0
164	20241218	160100	72823930	9280	9280	9280	9280	0
165	20241218	160000	72823930	9280	9280	9280	9280	0
166	20241218	155900	72823930	9280	9280	9280	9280	0
167	20241218	155800	72823930	9280	9280	9280	9280	0
168	20241218	155700	72823930	9280	9280	9280	9280	0
169	20241218	155600	72823930	9280	9280	9280	9280	0
170	20241218	155500	72823930	9280	9280	9280	9280	0
171	20241218	155400	72823930	9280	9280	9280	9280	0
172	20241218	155300	72823930	9280	9280	9280	9280	0
173	20241218	155200	72823930	9280	9280	9280	9280	0
174	20241218	155100	72823930	9280	9280	9280	9280	0
175	20241218	155000	72823930	9280	9280	9280	9280	0
176	20241218	154900	72823930	9280	9280	9280	9280	0
177	20241218	154800	72823930	9280	9280	9280	9280	0
178	20241218	154700	72823930	9280	9280	9280	9280	0
179	20241218	154600	72823930	9280	9280	9280	9280	0
180	20241218	154500	72823930	9280	9280	9280	9280	0
181	20241218	154400	72823930	9280	9280	9280	9280	0
182	20241218	154300	72823930	9280	9280	9280	9280	280
183	20241218	154200	72823930	9280	9280	9280	9280	0
184	20241218	154100	72823930	9280	9280	9280	9280	0
185	20241218	154000	72823930	9280	9280	9280	9280	0
186	20241218	153900	72823930	9280	9280	9280	9280	0
187	20241218	153800	72823930	9280	9280	9280	9280	0
188	20241218	153700	72823930	9280	9280	9280	9280	0
189	20241218	153600	72823930	9280	9280	9280	9280	0
190	20241218	153500	72823930	9280	9280	9280	9280	0
191	20241218	153400	72823930	9280	9280	9280	9280	0
192	20241218	153300	72823930	9280	9280	9280	9280	0
193	20241218	153200	72823930	9280	9280	9280	9280	0
194	20241218	153100	72823930	9280	9280	9280	9280	0
195	20241218	153000	72823930	9280	9280	9280	9280	280
196	20241218	152900	70225530	9280	9280	9280	9280	0
197	20241218	152800	70225530	9280	9280	9280	9280	0
198	20241218	152700	70225530	9280	9280	9280	9280	0
199	20241218	152600	70225530	9280	9280	9280	9280	0
200	20241218	152500	70225530	9280	9280	9280	9280	0
201	20241218	152400	70225530	9280	9280	9280	9280	0
202	20241218	152300	70225530	9280	9280	9280	9280	0
203	20241218	152200	70225530	9280	9280	9280	9280	0
204	20241218	152100	70225530	9280	9280	9280	9280	0
205	20241218	152000	70225530	9280	9280	9280	9280	0
206	20241218	151900	70225530	9280	9280	9280	9280	5
207	20241218	151800	70179130	9260	9260	9260	9260	0
208	20241218	151700	70179130	9260	9260	9260	9260	0
209	20241218	151600	70179130	9260	9260	9260	9260	0
210	20241218	151500	70179130	9260	9260	9260	9260	0
211	20241218	151400	70179130	9260	9260	9260	9260	0
212	20241218	151300	70179130	9260	9260	9260	9260	0
213	20241218	151200	70179130	9260	9260	9260	9260	0
214	20241218	151100	70179130	9260	9260	9260	9260	0
215	20241218	151000	70179130	9260	9260	9260	9260	6
216	20241218	150900	70123570	9250	9250	9250	9250	5
217	20241218	150800	70077320	9250	9290	9290	9250	65
218	20241218	150700	69473770	9290	9290	9290	9290	0
219	20241218	150600	69473770	9290	9290	9290	9290	0
220	20241218	150500	69473770	9290	9290	9290	9290	0
221	20241218	150400	69473770	9290	9290	9290	9290	0
222	20241218	150300	69473770	9290	9290	9290	9290	0
223	20241218	150200	69473770	9290	9290	9290	9290	0
224	20241218	150100	69473770	9290	9290	9290	9290	0
225	20241218	150000	69473770	9290	9290	9290	9290	0
226	20241218	145900	69473770	9290	9290	9290	9290	0
227	20241218	145800	69473770	9290	9290	9290	9290	0
228	20241218	145700	69473770	9290	9290	9290	9290	0
229	20241218	145600	69473770	9290	9290	9290	9290	0
230	20241218	145500	69473770	9290	9290	9290	9290	0
231	20241218	145400	69473770	9290	9290	9290	9290	0
232	20241218	145300	69473770	9290	9290	9290	9290	0
233	20241218	145200	69473770	9290	9290	9290	9290	0
234	20241218	145100	69473770	9290	9280	9290	9280	33
235	20241218	145000	69167520	9280	9280	9280	9280	0
236	20241218	144900	69167520	9280	9280	9280	9280	50
237	20241218	144800	68703520	9280	9280	9280	9280	0
238	20241218	144700	68703520	9280	9280	9280	9280	0
239	20241218	144600	68703520	9280	9280	9280	9280	0
240	20241218	144500	68703520	9280	9280	9280	9280	0
241	20241218	144400	68703520	9280	9280	9280	9280	0
242	20241218	144300	68703520	9280	9280	9280	9280	0
243	20241218	144200	68703520	9280	9280	9280	9280	0
244	20241218	144100	68703520	9280	9280	9280	9280	0
245	20241218	144000	68703520	9280	9280	9280	9280	0
246	20241218	143900	68703520	9280	9280	9280	9280	0
247	20241218	143800	68703520	9280	9280	9280	9280	0
248	20241218	143700	68703520	9280	9280	9280	9280	0
249	20241218	143600	68703520	9280	9280	9280	9280	0
250	20241218	143500	68703520	9280	9280	9280	9280	0
251	20241218	143400	68703520	9280	9280	9280	9280	20
252	20241218	143300	68517920	9290	9290	9290	9290	0
253	20241218	143200	68517920	9290	9290	9290	9290	0
254	20241218	143100	68517920	9290	9290	9290	9290	0
255	20241218	143000	68517920	9290	9290	9290	9290	0
256	20241218	142900	68517920	9290	9290	9290	9290	0
257	20241218	142800	68517920	9290	9290	9290	9290	0
258	20241218	142700	68517920	9290	9290	9290	9290	0
259	20241218	142600	68517920	9290	9290	9290	9290	0
260	20241218	142500	68517920	9290	9290	9290	9290	257
261	20241218	142400	66130390	9290	9290	9290	9290	0
262	20241218	142300	66130390	9290	9290	9290	9290	0
263	20241218	142200	66130390	9290	9290	9290	9290	0
264	20241218	142100	66130390	9290	9290	9290	9290	0
265	20241218	142000	66130390	9290	9290	9290	9290	0
266	20241218	141900	66130390	9290	9290	9290	9290	0
267	20241218	141800	66130390	9290	9290	9290	9290	0
268	20241218	141700	66130390	9290	9290	9290	9290	0
269	20241218	141600	66130390	9290	9290	9290	9290	0
270	20241218	141500	66130390	9290	9290	9290	9290	0
271	20241218	141400	66130390	9290	9290	9290	9290	0
272	20241218	141300	66130390	9290	9260	9290	9260	13
273	20241218	141200	66009940	9260	9260	9260	9260	0
274	20241218	141100	66009940	9260	9260	9260	9260	0
275	20241218	141000	66009940	9260	9260	9260	9260	0
276	20241218	140900	66009940	9260	9260	9260	9260	0
277	20241218	140800	66009940	9260	9260	9260	9260	0
278	20241218	140700	66009940	9260	9260	9260	9260	0
279	20241218	140600	66009940	9260	9260	9260	9260	0
280	20241218	140500	66009940	9260	9260	9260	9260	0
281	20241218	140400	66009940	9260	9260	9260	9260	0
282	20241218	140300	66009940	9260	9260	9260	9260	0
283	20241218	140200	66009940	9260	9260	9260	9260	0
284	20241218	140100	66009940	9260	9260	9260	9260	0
285	20241218	140000	66009940	9260	9260	9260	9260	0
286	20241218	135900	66009940	9260	9260	9260	9260	60
287	20241218	135800	65454340	9270	9270	9270	9270	0
288	20241218	135700	65454340	9270	9270	9270	9270	110
289	20241218	135600	64434640	9290	9290	9290	9290	0
290	20241218	135500	64434640	9290	9290	9290	9290	0
291	20241218	135400	64434640	9290	9290	9290	9290	0
292	20241218	135300	64434640	9290	9290	9290	9290	0
293	20241218	135200	64434640	9290	9290	9290	9290	0
294	20241218	135100	64434640	9290	9290	9290	9290	0
295	20241218	135000	64434640	9290	9290	9290	9290	0
296	20241218	134900	64434640	9290	9290	9290	9290	0
297	20241218	134800	64434640	9290	9290	9290	9290	0
298	20241218	134700	64434640	9290	9290	9290	9290	0
299	20241218	134600	64434640	9290	9290	9290	9290	0
300	20241218	134500	64434640	9290	9280	9290	9270	16
301	20241218	134400	64286160	9270	9270	9270	9270	1
302	20241218	134300	64276890	9280	9280	9280	9280	1
303	20241218	134200	64267610	9290	9290	9290	9290	0
304	20241218	134100	64267610	9290	9290	9290	9290	0
305	20241218	134000	64267610	9290	9290	9290	9290	0
306	20241218	133900	64267610	9290	9290	9290	9290	0
307	20241218	133800	64267610	9290	9290	9290	9290	0
308	20241218	133700	64267610	9290	9290	9290	9290	0
309	20241218	133600	64267610	9290	9290	9290	9290	0
310	20241218	133500	64267610	9290	9270	9290	9270	2
311	20241218	133400	64249050	9280	9280	9280	9280	0
312	20241218	133300	64249050	9280	9280	9280	9280	0
313	20241218	133200	64249050	9280	9280	9280	9280	0
314	20241218	133100	64249050	9280	9280	9280	9280	0
315	20241218	133000	64249050	9280	9280	9280	9280	2
316	20241218	132900	64230490	9290	9290	9290	9290	0
317	20241218	132800	64230490	9290	9290	9290	9290	0
318	20241218	132700	64230490	9290	9290	9290	9290	0
319	20241218	132600	64230490	9290	9290	9290	9290	1
320	20241218	132500	64221200	9290	9290	9290	9290	0
321	20241218	132400	64221200	9290	9290	9290	9290	0
322	20241218	132300	64221200	9290	9290	9290	9290	0
323	20241218	132200	64221200	9290	9290	9290	9290	0
324	20241218	132100	64221200	9290	9290	9290	9290	0
325	20241218	132000	64221200	9290	9290	9290	9290	0
326	20241218	131900	64221200	9290	9290	9290	9290	0
327	20241218	131800	64221200	9290	9290	9290	9290	0
328	20241218	131700	64221200	9290	9290	9290	9290	1
329	20241218	131600	64211910	9290	9290	9290	9290	0
330	20241218	131500	64211910	9290	9290	9290	9290	0
331	20241218	131400	64211910	9290	9290	9290	9290	0
332	20241218	131300	64211910	9290	9290	9290	9290	0
333	20241218	131200	64211910	9290	9290	9290	9290	1
334	20241218	131100	64202620	9300	9300	9300	9300	1
335	20241218	131000	64193320	9300	9300	9300	9300	0
336	20241218	130900	64193320	9300	9300	9300	9300	4
337	20241218	130800	64156120	9290	9290	9290	9290	1
338	20241218	130700	64146830	9290	9290	9290	9290	1
339	20241218	130600	64137540	9300	9300	9300	9300	0
340	20241218	130500	64137540	9300	9300	9300	9300	0
341	20241218	130400	64137540	9300	9300	9300	9300	0
342	20241218	130300	64137540	9300	9300	9300	9300	3
343	20241218	130200	64109640	9300	9300	9300	9300	0
344	20241218	130100	64109640	9300	9300	9300	9300	0
345	20241218	130000	64109640	9300	9300	9300	9300	0
346	20241218	125900	64109640	9300	9290	9300	9290	6
347	20241218	125800	64053870	9260	9260	9260	9260	0
348	20241218	125700	64053870	9260	9260	9260	9260	0
349	20241218	125600	64053870	9260	9260	9260	9260	29
350	20241218	125500	63785330	9260	9280	9280	9260	11
351	20241218	125400	63683350	9280	9280	9280	9280	0
352	20241218	125300	63683350	9280	9280	9280	9280	0
353	20241218	125200	63683350	9280	9280	9280	9280	0
354	20241218	125100	63683350	9280	9280	9280	9280	0
355	20241218	125000	63683350	9280	9280	9280	9280	0
356	20241218	124900	63683350	9280	9280	9280	9280	0
357	20241218	124800	63683350	9280	9280	9280	9280	0
358	20241218	124700	63683350	9280	9280	9280	9280	0
359	20241218	124600	63683350	9280	9280	9280	9280	10
360	20241218	124500	63590550	9300	9300	9300	9300	0
361	20241218	124400	63590550	9300	9300	9300	9300	0
362	20241218	124300	63590550	9300	9290	9300	9290	2
363	20241218	124200	63571960	9280	9280	9280	9280	0
364	20241218	124100	63571960	9280	9280	9280	9280	0
365	20241218	124000	63571960	9280	9280	9280	9280	0
366	20241218	123900	63571960	9280	9280	9280	9280	0
367	20241218	123800	63571960	9280	9280	9280	9280	0
368	20241218	123700	63571960	9280	9280	9280	9280	0
369	20241218	123600	63571960	9280	9280	9280	9280	4
370	20241218	123500	63534840	9300	9300	9300	9300	0
371	20241218	123400	63534840	9300	9300	9300	9300	0
372	20241218	123300	63534840	9300	9300	9300	9300	0
373	20241218	123200	63534840	9300	9300	9300	9300	0
374	20241218	123100	63534840	9300	9300	9300	9300	0
375	20241218	123000	63534840	9300	9300	9300	9300	0
376	20241218	122900	63534840	9300	9300	9300	9300	0
377	20241218	122800	63534840	9300	9300	9300	9300	0
378	20241218	122700	63534840	9300	9300	9300	9300	0
379	20241218	122600	63534840	9300	9300	9300	9300	0
380	20241218	122500	63534840	9300	9300	9300	9300	0
381	20241218	122400	63534840	9300	9300	9300	9300	0
382	20241218	122300	63534840	9300	9300	9300	9300	2
383	20241218	122200	63516240	9300	9300	9300	9300	0
384	20241218	122100	63516240	9300	9300	9300	9300	0
385	20241218	122000	63516240	9300	9300	9300	9300	0
386	20241218	121900	63516240	9300	9300	9300	9300	0
387	20241218	121800	63516240	9300	9300	9300	9300	0
388	20241218	121700	63516240	9300	9300	9300	9300	0
389	20241218	121600	63516240	9300	9300	9300	9300	8
390	20241218	121500	63441840	9290	9290	9290	9290	2
391	20241218	121400	63423260	9290	9290	9290	9290	1
392	20241218	121300	63413970	9270	9270	9270	9270	0
393	20241218	121200	63413970	9270	9270	9270	9270	0
394	20241218	121100	63413970	9270	9270	9270	9270	1
395	20241218	121000	63404700	9290	9290	9290	9290	0
396	20241218	120900	63404700	9290	9290	9290	9290	0
397	20241218	120800	63404700	9290	9290	9290	9290	0
398	20241218	120700	63404700	9290	9290	9290	9290	0
399	20241218	120600	63404700	9290	9290	9290	9290	0
400	20241218	120500	63404700	9290	9280	9290	9280	4
401	20241218	120400	63367570	9280	9270	9280	9270	5
402	20241218	120300	63321210	9260	9260	9260	9260	4
403	20241218	120200	63284170	9250	9250	9250	9250	0
404	20241218	120100	63284170	9250	9250	9250	9250	0
405	20241218	120000	63284170	9250	9250	9250	9250	0
406	20241218	115900	63284170	9250	9230	9250	9230	12
407	20241218	115800	63173290	9160	9160	9160	9160	0
408	20241218	115700	63173290	9160	9250	9250	9160	1060
409	20241218	115600	53416690	9250	9250	9250	9250	0
410	20241218	115500	53416690	9250	9250	9250	9250	1
411	20241218	115400	53407440	9300	9300	9300	9300	0
412	20241218	115300	53407440	9300	9300	9300	9300	0
413	20241218	115200	53407440	9300	9300	9300	9300	0
414	20241218	115100	53407440	9300	9300	9300	9300	0
415	20241218	115000	53407440	9300	9300	9300	9300	0
416	20241218	114900	53407440	9300	9300	9300	9300	0
417	20241218	114800	53407440	9300	9300	9300	9300	0
418	20241218	114700	53407440	9300	9300	9300	9300	0
419	20241218	114600	53407440	9300	9300	9300	9300	0
420	20241218	114500	53407440	9300	9300	9300	9300	0
421	20241218	114400	53407440	9300	9300	9300	9300	0
422	20241218	114300	53407440	9300	9300	9300	9300	0
423	20241218	114200	53407440	9300	9300	9300	9300	1
424	20241218	114100	53398140	9290	9290	9290	9290	0
425	20241218	114000	53398140	9290	9290	9290	9290	0
426	20241218	113900	53398140	9290	9290	9290	9290	0
427	20241218	113800	53398140	9290	9290	9290	9290	1477
428	20241218	113700	39676810	9290	9290	9290	9290	0
429	20241218	113600	39676810	9290	9290	9290	9290	0
430	20241218	113500	39676810	9290	9290	9290	9290	0
431	20241218	113400	39676810	9290	9280	9290	9280	3
432	20241218	113300	39648950	9280	9280	9280	9280	0
433	20241218	113200	39648950	9280	9280	9280	9280	85
434	20241218	113100	38860150	9260	9260	9260	9260	0
435	20241218	113000	38860150	9260	9260	9260	9260	0
436	20241218	112900	38860150	9260	9260	9260	9260	0
437	20241218	112800	38860150	9260	9260	9260	9260	0
438	20241218	112700	38860150	9260	9260	9260	9260	0
439	20241218	112600	38860150	9260	9260	9260	9260	0
440	20241218	112500	38860150	9260	9260	9260	9260	0
441	20241218	112400	38860150	9260	9270	9270	9260	20
442	20241218	112300	38674850	9280	9280	9280	9280	0
443	20241218	112200	38674850	9280	9280	9280	9280	0
444	20241218	112100	38674850	9280	9280	9280	9280	0
445	20241218	112000	38674850	9280	9280	9280	9280	0
446	20241218	111900	38674850	9280	9280	9280	9280	50
447	20241218	111800	38210850	9280	9280	9280	9280	51
448	20241218	111700	37737570	9280	9280	9280	9280	0
449	20241218	111600	37737570	9280	9280	9280	9280	1
450	20241218	111500	37728290	9280	9280	9280	9280	1
451	20241218	111400	37719010	9260	9260	9260	9260	0
452	20241218	111300	37719010	9260	9260	9260	9260	0
453	20241218	111200	37719010	9260	9260	9260	9260	0
454	20241218	111100	37719010	9260	9260	9260	9260	2
455	20241218	111000	37700490	9260	9260	9260	9260	0
456	20241218	110900	37700490	9260	9260	9260	9260	200
457	20241218	110800	35848490	9250	9250	9250	9250	0
458	20241218	110700	35848490	9250	9250	9250	9250	0
459	20241218	110600	35848490	9250	9250	9250	9250	0
460	20241218	110500	35848490	9250	9250	9250	9250	531
461	20241218	110400	30936740	9260	9270	9270	9260	8
462	20241218	110300	30862650	9280	9280	9280	9280	1
463	20241218	110200	30853370	9270	9270	9270	9270	9
464	20241218	110100	30769940	9270	9270	9270	9270	0
465	20241218	110000	30769940	9270	9270	9270	9270	0
466	20241218	105900	30769940	9270	9270	9270	9270	500
467	20241218	105800	26134940	9260	9260	9260	9260	0
468	20241218	105700	26134940	9260	9260	9260	9260	0
469	20241218	105600	26134940	9260	9260	9260	9260	15
470	20241218	105500	25996040	9270	9270	9270	9270	30
471	20241218	105400	25717940	9260	9260	9260	9260	0
472	20241218	105300	25717940	9260	9260	9260	9260	0
473	20241218	105200	25717940	9260	9260	9260	9260	0
474	20241218	105100	25717940	9260	9260	9260	9260	0
475	20241218	105000	25717940	9260	9260	9260	9260	0
476	20241218	104900	25717940	9260	9260	9260	9260	215
477	20241218	104800	23727040	9260	9260	9260	9260	0
478	20241218	104700	23727040	9260	9260	9260	9260	0
479	20241218	104600	23727040	9260	9260	9260	9260	0
480	20241218	104500	23727040	9260	9260	9260	9260	0
481	20241218	104400	23727040	9260	9260	9260	9260	0
482	20241218	104300	23727040	9260	9260	9260	9260	0
483	20241218	104200	23727040	9260	9260	9260	9260	0
484	20241218	104100	23727040	9260	9260	9260	9260	0
485	20241218	104000	23727040	9260	9260	9260	9260	0
486	20241218	103900	23727040	9260	9260	9260	9260	0
487	20241218	103800	23727040	9260	9260	9260	9260	0
488	20241218	103700	23727040	9260	9260	9260	9260	0
489	20241218	103600	23727040	9260	9260	9260	9260	0
490	20241218	103500	23727040	9260	9260	9260	9260	0
491	20241218	103400	23727040	9260	9260	9260	9260	0
492	20241218	103300	23727040	9260	9260	9260	9260	0
493	20241218	103200	23727040	9260	9260	9260	9260	0
494	20241218	103100	23727040	9260	9260	9260	9260	0
495	20241218	103000	23727040	9260	9260	9260	9260	0
496	20241218	102900	23727040	9260	9260	9260	9260	0
497	20241218	102800	23727040	9260	9260	9260	9260	0
498	20241218	102700	23727040	9260	9260	9260	9260	0
499	20241218	102600	23727040	9260	9260	9260	9260	3
500	20241218	102500	23699260	9290	9290	9290	9290	0
501	20241218	102400	23699260	9290	9290	9290	9290	0
502	20241218	102300	23699260	9290	9290	9290	9290	32
503	20241218	102200	23401980	9260	9260	9260	9260	0
504	20241218	102100	23401980	9260	9260	9260	9260	0
505	20241218	102000	23401980	9260	9260	9260	9260	0
506	20241218	101900	23401980	9260	9260	9260	9260	0
507	20241218	101800	23401980	9260	9260	9260	9260	0
508	20241218	101700	23401980	9260	9260	9260	9260	0
509	20241218	101600	23401980	9260	9260	9260	9260	0
510	20241218	101500	23401980	9260	9260	9260	9260	0
511	20241218	101400	23401980	9260	9260	9260	9260	0
512	20241218	101300	23401980	9260	9260	9260	9260	0
513	20241218	101200	23401980	9260	9260	9260	9260	0
514	20241218	101100	23401980	9260	9260	9260	9260	0
515	20241218	101000	23401980	9260	9260	9260	9260	7
516	20241218	100900	23337160	9270	9270	9270	9270	0
517	20241218	100800	23337160	9270	9270	9270	9270	0
518	20241218	100700	23337160	9270	9270	9270	9270	0
519	20241218	100600	23337160	9270	9270	9270	9270	0
520	20241218	100500	23337160	9270	9270	9270	9270	1
521	20241218	100400	23327890	9260	9260	9260	9260	76
522	20241218	100300	22624130	9260	9260	9260	9260	0
523	20241218	100200	22624130	9260	9260	9260	9260	0
524	20241218	100100	22624130	9260	9260	9260	9260	0
525	20241218	100000	22624130	9260	9260	9260	9260	109
526	20241218	095900	21614790	9290	9280	9290	9280	51
527	20241218	095800	21141010	9290	9290	9290	9290	0
528	20241218	095700	21141010	9290	9290	9290	9290	0
529	20241218	095600	21141010	9290	9290	9290	9290	0
530	20241218	095500	21141010	9290	9290	9290	9290	2000
531	20241218	095400	2561010	9290	9290	9290	9290	0
532	20241218	095300	2561010	9290	9290	9290	9290	0
533	20241218	095200	2561010	9290	9290	9290	9290	0
534	20241218	095100	2561010	9290	9290	9290	9290	0
535	20241218	095000	2561010	9290	9290	9290	9290	0
536	20241218	094900	2561010	9290	9290	9290	9290	0
537	20241218	094800	2561010	9290	9290	9290	9290	0
538	20241218	094700	2561010	9290	9290	9290	9290	0
539	20241218	094600	2561010	9290	9290	9290	9290	0
540	20241218	094500	2561010	9290	9290	9290	9290	0
541	20241218	094400	2561010	9290	9290	9290	9290	0
542	20241218	094300	2561010	9290	9280	9290	9280	11
543	20241218	094200	2458920	9280	9280	9280	9280	206
544	20241218	094100	547240	9280	9280	9280	9280	0
545	20241218	094000	547240	9280	9280	9280	9280	0
546	20241218	093900	547240	9280	9280	9280	9280	0
547	20241218	093800	547240	9280	9280	9280	9280	0
548	20241218	093700	547240	9280	9280	9280	9280	0
549	20241218	093600	547240	9280	9280	9280	9280	0
550	20241218	093500	547240	9280	9280	9280	9280	11
551	20241218	093400	445160	9280	9280	9280	9280	0
552	20241218	093300	445160	9280	9280	9280	9280	0
553	20241218	093200	445160	9280	9280	9280	9280	0
554	20241218	093100	445160	9280	9280	9280	9280	0
555	20241218	093000	445160	9280	9280	9280	9280	0
556	20241218	092900	445160	9280	9280	9280	9280	0
557	20241218	092800	445160	9280	9280	9280	9280	0
558	20241218	092700	445160	9280	9280	9280	9280	0
559	20241218	092600	445160	9280	9280	9280	9280	0
560	20241218	092500	445160	9280	9280	9280	9280	0
561	20241218	092400	445160	9280	9280	9280	9280	0
562	20241218	092300	445160	9280	9280	9280	9280	0
563	20241218	092200	445160	9280	9260	9280	9260	23
564	20241218	092100	231760	9260	9260	9260	9260	0
565	20241218	092000	231760	9260	9260	9260	9260	11
566	20241218	091900	129900	9270	9270	9270	9270	0
567	20241218	091800	129900	9270	9270	9270	9270	0
568	20241218	091700	129900	9270	9270	9270	9270	0
569	20241218	091600	129900	9270	9270	9270	9270	0
570	20241218	091500	129900	9270	9270	9270	9270	2
571	20241218	091400	111360	9280	9280	9280	9280	2
572	20241218	091300	92800	9280	9280	9280	9280	0
573	20241218	091200	92800	9280	9280	9280	9280	0
574	20241218	091100	92800	9280	9280	9280	9280	0
575	20241218	091000	92800	9280	9280	9280	9280	0
576	20241218	090900	92800	9280	9280	9280	9280	0
577	20241218	090800	92800	9280	9280	9280	9280	0
578	20241218	090700	92800	9280	9280	9280	9280	0
579	20241218	090600	92800	9280	9280	9280	9280	0
580	20241218	090500	92800	9280	9280	9280	9280	0
581	20241218	090400	92800	9280	9280	9280	9280	0
582	20241218	090300	92800	9280	9280	9280	9280	0
583	20241218	090200	92800	9280	9280	9280	9280	0
584	20241218	090100	92800	9280	9280	9280	9280	0
585	20241218	090000	92800	9280	9280	9280	9280	10