KissMeData/004720/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	184300	117783060	4435	4435	4435	4435	148
3	20241218	184200	117783060	4435	4435	4435	4435	0
4	20241218	184100	117783060	4435	4435	4435	4435	0
5	20241218	184000	117783060	4435	4435	4435	4435	0
6	20241218	183900	117783060	4435	4435	4435	4435	0
7	20241218	183800	117783060	4435	4435	4435	4435	0
8	20241218	183700	117783060	4435	4435	4435	4435	0
9	20241218	183600	117783060	4435	4435	4435	4435	0
10	20241218	183500	117783060	4435	4435	4435	4435	0
11	20241218	183400	117783060	4435	4435	4435	4435	0
12	20241218	183300	117783060	4435	4435	4435	4435	0
13	20241218	183200	117783060	4435	4435	4435	4435	0
14	20241218	183100	117783060	4435	4435	4435	4435	0
15	20241218	183000	117783060	4435	4435	4435	4435	0
16	20241218	182900	117783060	4435	4435	4435	4435	0
17	20241218	182800	117783060	4435	4435	4435	4435	0
18	20241218	182700	117783060	4435	4435	4435	4435	0
19	20241218	182600	117783060	4435	4435	4435	4435	0
20	20241218	182500	117783060	4435	4435	4435	4435	0
21	20241218	182400	117783060	4435	4435	4435	4435	0
22	20241218	182300	117783060	4435	4435	4435	4435	0
23	20241218	182200	117783060	4435	4435	4435	4435	0
24	20241218	182100	117783060	4435	4435	4435	4435	0
25	20241218	182000	117783060	4435	4435	4435	4435	0
26	20241218	181900	117783060	4435	4435	4435	4435	0
27	20241218	181800	117783060	4435	4435	4435	4435	0
28	20241218	181700	117783060	4435	4435	4435	4435	0
29	20241218	181600	117783060	4435	4435	4435	4435	0
30	20241218	181500	117783060	4435	4435	4435	4435	0
31	20241218	181400	117783060	4435	4435	4435	4435	0
32	20241218	181300	117783060	4435	4435	4435	4435	148
33	20241218	181200	117783060	4435	4435	4435	4435	0
34	20241218	181100	117783060	4435	4435	4435	4435	0
35	20241218	181000	117783060	4435	4435	4435	4435	0
36	20241218	180900	117783060	4435	4435	4435	4435	0
37	20241218	180800	117783060	4435	4435	4435	4435	0
38	20241218	180700	117783060	4435	4435	4435	4435	0
39	20241218	180600	117783060	4435	4435	4435	4435	0
40	20241218	180500	117783060	4435	4435	4435	4435	0
41	20241218	180400	117783060	4435	4435	4435	4435	0
42	20241218	180300	117783060	4435	4435	4435	4435	0
43	20241218	180200	117783060	4435	4435	4435	4435	0
44	20241218	180100	117783060	4435	4435	4435	4435	0
45	20241218	180000	117783060	4435	4435	4435	4435	0
46	20241218	175900	117783060	4435	4435	4435	4435	0
47	20241218	175800	117783060	4435	4435	4435	4435	0
48	20241218	175700	117783060	4435	4435	4435	4435	0
49	20241218	175600	117783060	4435	4435	4435	4435	0
50	20241218	175500	117783060	4435	4435	4435	4435	0
51	20241218	175400	117783060	4435	4435	4435	4435	0
52	20241218	175300	117783060	4435	4435	4435	4435	0
53	20241218	175200	117783060	4435	4435	4435	4435	0
54	20241218	175100	117783060	4435	4435	4435	4435	0
55	20241218	175000	117783060	4435	4435	4435	4435	0
56	20241218	174900	117783060	4435	4435	4435	4435	0
57	20241218	174800	117783060	4435	4435	4435	4435	0
58	20241218	174700	117783060	4435	4435	4435	4435	0
59	20241218	174600	117783060	4435	4435	4435	4435	0
60	20241218	174500	117783060	4435	4435	4435	4435	0
61	20241218	174400	117783060	4435	4435	4435	4435	0
62	20241218	174300	117783060	4435	4435	4435	4435	148
63	20241218	174200	117783060	4435	4435	4435	4435	0
64	20241218	174100	117783060	4435	4435	4435	4435	0
65	20241218	174000	117783060	4435	4435	4435	4435	0
66	20241218	173900	117783060	4435	4435	4435	4435	0
67	20241218	173800	117783060	4435	4435	4435	4435	0
68	20241218	173700	117783060	4435	4435	4435	4435	0
69	20241218	173600	117783060	4435	4435	4435	4435	0
70	20241218	173500	117783060	4435	4435	4435	4435	0
71	20241218	173400	117783060	4435	4435	4435	4435	0
72	20241218	173300	117783060	4435	4435	4435	4435	0
73	20241218	173200	117783060	4435	4435	4435	4435	0
74	20241218	173100	117783060	4435	4435	4435	4435	0
75	20241218	173000	117783060	4435	4435	4435	4435	0
76	20241218	172900	117783060	4435	4435	4435	4435	0
77	20241218	172800	117783060	4435	4435	4435	4435	0
78	20241218	172700	117783060	4435	4435	4435	4435	0
79	20241218	172600	117783060	4435	4435	4435	4435	0
80	20241218	172500	117783060	4435	4435	4435	4435	0
81	20241218	172400	117783060	4435	4435	4435	4435	0
82	20241218	172300	117783060	4435	4435	4435	4435	0
83	20241218	172200	117783060	4435	4435	4435	4435	0
84	20241218	172100	117783060	4435	4435	4435	4435	0
85	20241218	172000	117783060	4435	4435	4435	4435	0
86	20241218	171900	117783060	4435	4435	4435	4435	0
87	20241218	171800	117783060	4435	4435	4435	4435	0
88	20241218	171700	117783060	4435	4435	4435	4435	0
89	20241218	171600	117783060	4435	4435	4435	4435	0
90	20241218	171500	117783060	4435	4435	4435	4435	0
91	20241218	171400	117783060	4435	4435	4435	4435	0
92	20241218	171300	117783060	4435	4435	4435	4435	148
93	20241218	171200	117783060	4435	4435	4435	4435	0
94	20241218	171100	117783060	4435	4435	4435	4435	0
95	20241218	171000	117783060	4435	4435	4435	4435	0
96	20241218	170900	117783060	4435	4435	4435	4435	0
97	20241218	170800	117783060	4435	4435	4435	4435	0
98	20241218	170700	117783060	4435	4435	4435	4435	0
99	20241218	170600	117783060	4435	4435	4435	4435	0
100	20241218	170500	117783060	4435	4435	4435	4435	0
101	20241218	170400	117783060	4435	4435	4435	4435	0
102	20241218	170300	117783060	4435	4435	4435	4435	0
103	20241218	170200	117783060	4435	4435	4435	4435	0
104	20241218	170100	117783060	4435	4435	4435	4435	0
105	20241218	170000	117783060	4435	4435	4435	4435	0
106	20241218	165900	117783060	4435	4435	4435	4435	0
107	20241218	165800	117783060	4435	4435	4435	4435	0
108	20241218	165700	117783060	4435	4435	4435	4435	0
109	20241218	165600	117783060	4435	4435	4435	4435	0
110	20241218	165500	117783060	4435	4435	4435	4435	0
111	20241218	165400	117783060	4435	4435	4435	4435	0
112	20241218	165300	117783060	4435	4435	4435	4435	0
113	20241218	165200	117783060	4435	4435	4435	4435	0
114	20241218	165100	117783060	4435	4435	4435	4435	0
115	20241218	165000	117783060	4435	4435	4435	4435	0
116	20241218	164900	117783060	4435	4435	4435	4435	0
117	20241218	164800	117783060	4435	4435	4435	4435	0
118	20241218	164700	117783060	4435	4435	4435	4435	0
119	20241218	164600	117783060	4435	4435	4435	4435	0
120	20241218	164500	117783060	4435	4435	4435	4435	0
121	20241218	164400	117783060	4435	4435	4435	4435	0
122	20241218	164300	117783060	4435	4435	4435	4435	148
123	20241218	164200	117783060	4435	4435	4435	4435	0
124	20241218	164100	117783060	4435	4435	4435	4435	0
125	20241218	164000	117783060	4435	4435	4435	4435	0
126	20241218	163900	117783060	4435	4435	4435	4435	0
127	20241218	163800	117783060	4435	4435	4435	4435	0
128	20241218	163700	117783060	4435	4435	4435	4435	0
129	20241218	163600	117783060	4435	4435	4435	4435	0
130	20241218	163500	117783060	4435	4435	4435	4435	0
131	20241218	163400	117783060	4435	4435	4435	4435	0
132	20241218	163300	117783060	4435	4435	4435	4435	0
133	20241218	163200	117783060	4435	4435	4435	4435	0
134	20241218	163100	117783060	4435	4435	4435	4435	0
135	20241218	163000	117783060	4435	4435	4435	4435	0
136	20241218	162900	117783060	4435	4435	4435	4435	0
137	20241218	162800	117783060	4435	4435	4435	4435	0
138	20241218	162700	117783060	4435	4435	4435	4435	0
139	20241218	162600	117783060	4435	4435	4435	4435	0
140	20241218	162500	117783060	4435	4435	4435	4435	0
141	20241218	162400	117783060	4435	4435	4435	4435	0
142	20241218	162300	117783060	4435	4435	4435	4435	0
143	20241218	162200	117783060	4435	4435	4435	4435	0
144	20241218	162100	117783060	4435	4435	4435	4435	0
145	20241218	162000	117783060	4435	4435	4435	4435	0
146	20241218	161900	117783060	4435	4435	4435	4435	0
147	20241218	161800	117783060	4435	4435	4435	4435	0
148	20241218	161700	117783060	4435	4435	4435	4435	0
149	20241218	161600	117783060	4435	4435	4435	4435	0
150	20241218	161500	117783060	4435	4435	4435	4435	0
151	20241218	161400	117783060	4435	4435	4435	4435	0
152	20241218	161300	117783060	4435	4435	4435	4435	148
153	20241218	161200	117783060	4435	4435	4435	4435	0
154	20241218	161100	117783060	4435	4435	4435	4435	0
155	20241218	161000	117783060	4435	4435	4435	4435	0
156	20241218	160900	117783060	4435	4435	4435	4435	0
157	20241218	160800	117783060	4435	4435	4435	4435	0
158	20241218	160700	117783060	4435	4435	4435	4435	0
159	20241218	160600	117783060	4435	4435	4435	4435	0
160	20241218	160500	117783060	4435	4435	4435	4435	0
161	20241218	160400	117783060	4435	4435	4435	4435	0
162	20241218	160300	117783060	4435	4435	4435	4435	0
163	20241218	160200	117783060	4435	4435	4435	4435	0
164	20241218	160100	117783060	4435	4435	4435	4435	0
165	20241218	160000	117783060	4435	4435	4435	4435	0
166	20241218	155900	117783060	4435	4435	4435	4435	0
167	20241218	155800	117783060	4435	4435	4435	4435	0
168	20241218	155700	117783060	4435	4435	4435	4435	0
169	20241218	155600	117783060	4435	4435	4435	4435	0
170	20241218	155500	117783060	4435	4435	4435	4435	0
171	20241218	155400	117783060	4435	4435	4435	4435	0
172	20241218	155300	117783060	4435	4435	4435	4435	0
173	20241218	155200	117783060	4435	4435	4435	4435	0
174	20241218	155100	117783060	4435	4435	4435	4435	0
175	20241218	155000	117783060	4435	4435	4435	4435	0
176	20241218	154900	117783060	4435	4435	4435	4435	0
177	20241218	154800	117783060	4435	4435	4435	4435	0
178	20241218	154700	117783060	4435	4435	4435	4435	0
179	20241218	154600	117783060	4435	4435	4435	4435	0
180	20241218	154500	117783060	4435	4435	4435	4435	0
181	20241218	154400	117783060	4435	4435	4435	4435	0
182	20241218	154300	117783060	4435	4435	4435	4435	148
183	20241218	154200	117783060	4435	4435	4435	4435	0
184	20241218	154100	117783060	4435	4435	4435	4435	0
185	20241218	154000	117783060	4435	4435	4435	4435	0
186	20241218	153900	117783060	4435	4435	4435	4435	0
187	20241218	153800	117783060	4435	4435	4435	4435	0
188	20241218	153700	117783060	4435	4435	4435	4435	0
189	20241218	153600	117783060	4435	4435	4435	4435	0
190	20241218	153500	117783060	4435	4435	4435	4435	0
191	20241218	153400	117783060	4435	4435	4435	4435	0
192	20241218	153300	117783060	4435	4435	4435	4435	0
193	20241218	153200	117783060	4435	4435	4435	4435	0
194	20241218	153100	117783060	4435	4435	4435	4435	0
195	20241218	153000	117783060	4435	4435	4435	4435	148
196	20241218	152900	117126680	4415	4415	4415	4415	0
197	20241218	152800	117126680	4415	4415	4415	4415	0
198	20241218	152700	117126680	4415	4415	4415	4415	0
199	20241218	152600	117126680	4415	4415	4415	4415	0
200	20241218	152500	117126680	4415	4415	4415	4415	0
201	20241218	152400	117126680	4415	4415	4415	4415	0
202	20241218	152300	117126680	4415	4415	4415	4415	0
203	20241218	152200	117126680	4415	4415	4415	4415	0
204	20241218	152100	117126680	4415	4415	4415	4415	0
205	20241218	152000	117126680	4415	4415	4415	4415	0
206	20241218	151900	117126680	4415	4415	4415	4415	17
207	20241218	151800	117051625	4440	4440	4440	4440	0
208	20241218	151700	117051625	4440	4440	4440	4440	1
209	20241218	151600	117047185	4435	4435	4435	4435	0
210	20241218	151500	117047185	4435	4435	4435	4435	12
211	20241218	151400	116993965	4440	4440	4440	4440	0
212	20241218	151300	116993965	4440	4440	4440	4440	0
213	20241218	151200	116993965	4440	4440	4440	4440	0
214	20241218	151100	116993965	4440	4440	4440	4440	17
215	20241218	151000	116918485	4440	4440	4440	4440	0
216	20241218	150900	116918485	4440	4440	4440	4440	0
217	20241218	150800	116918485	4440	4440	4440	4440	0
218	20241218	150700	116918485	4440	4435	4440	4435	126
219	20241218	150600	116359670	4435	4435	4435	4435	3
220	20241218	150500	116346365	4440	4440	4440	4440	0
221	20241218	150400	116346365	4440	4440	4440	4440	0
222	20241218	150300	116346365	4440	4435	4440	4435	15
223	20241218	150200	116279835	4435	4435	4435	4435	0
224	20241218	150100	116279835	4435	4435	4435	4435	0
225	20241218	150000	116279835	4435	4435	4435	4435	0
226	20241218	145900	116279835	4435	4430	4435	4430	110
227	20241218	145800	115792060	4430	4430	4430	4430	193
228	20241218	145700	114937070	4430	4430	4430	4430	0
229	20241218	145600	114937070	4430	4430	4430	4430	0
230	20241218	145500	114937070	4430	4430	4430	4430	0
231	20241218	145400	114937070	4430	4430	4430	4430	0
232	20241218	145300	114937070	4430	4420	4430	4420	747
233	20241218	145200	111631925	4420	4420	4420	4420	59
234	20241218	145100	111371145	4425	4425	4425	4425	0
235	20241218	145000	111371145	4425	4425	4425	4425	0
236	20241218	144900	111371145	4425	4425	4425	4425	0
237	20241218	144800	111371145	4425	4425	4425	4425	0
238	20241218	144700	111371145	4425	4425	4425	4425	0
239	20241218	144600	111371145	4425	4425	4425	4425	0
240	20241218	144500	111371145	4425	4425	4425	4425	0
241	20241218	144400	111371145	4425	4425	4425	4425	0
242	20241218	144300	111371145	4425	4425	4425	4425	0
243	20241218	144200	111371145	4425	4425	4425	4425	0
244	20241218	144100	111371145	4425	4425	4425	4425	0
245	20241218	144000	111371145	4425	4425	4425	4425	0
246	20241218	143900	111371145	4425	4425	4425	4425	0
247	20241218	143800	111371145	4425	4425	4425	4425	1
248	20241218	143700	111366720	4415	4415	4415	4415	0
249	20241218	143600	111366720	4415	4415	4415	4415	0
250	20241218	143500	111366720	4415	4415	4415	4415	0
251	20241218	143400	111366720	4415	4415	4415	4415	9
252	20241218	143300	111326985	4430	4430	4430	4430	0
253	20241218	143200	111326985	4430	4430	4430	4430	0
254	20241218	143100	111326985	4430	4430	4430	4430	0
255	20241218	143000	111326985	4430	4430	4430	4430	0
256	20241218	142900	111326985	4430	4430	4430	4430	0
257	20241218	142800	111326985	4430	4430	4430	4430	0
258	20241218	142700	111326985	4430	4430	4430	4430	0
259	20241218	142600	111326985	4430	4430	4430	4430	0
260	20241218	142500	111326985	4430	4430	4430	4430	0
261	20241218	142400	111326985	4430	4430	4430	4430	0
262	20241218	142300	111326985	4430	4430	4430	4430	0
263	20241218	142200	111326985	4430	4420	4430	4420	291
264	20241218	142100	110040715	4420	4420	4420	4420	0
265	20241218	142000	110040715	4420	4420	4420	4420	0
266	20241218	141900	110040715	4420	4420	4420	4420	0
267	20241218	141800	110040715	4420	4420	4420	4420	0
268	20241218	141700	110040715	4420	4420	4420	4420	0
269	20241218	141600	110040715	4420	4420	4420	4420	0
270	20241218	141500	110040715	4420	4420	4420	4420	0
271	20241218	141400	110040715	4420	4420	4420	4420	0
272	20241218	141300	110040715	4420	4420	4420	4420	0
273	20241218	141200	110040715	4420	4420	4420	4420	0
274	20241218	141100	110040715	4420	4420	4420	4420	0
275	20241218	141000	110040715	4420	4420	4420	4420	0
276	20241218	140900	110040715	4420	4420	4420	4420	0
277	20241218	140800	110040715	4420	4420	4420	4420	0
278	20241218	140700	110040715	4420	4420	4420	4420	0
279	20241218	140600	110040715	4420	4420	4420	4420	17
280	20241218	140500	109965575	4415	4415	4415	4415	0
281	20241218	140400	109965575	4415	4415	4415	4415	0
282	20241218	140300	109965575	4415	4415	4415	4415	0
283	20241218	140200	109965575	4415	4415	4415	4415	0
284	20241218	140100	109965575	4415	4415	4415	4415	0
285	20241218	140000	109965575	4415	4415	4415	4415	0
286	20241218	135900	109965575	4415	4415	4415	4415	0
287	20241218	135800	109965575	4415	4415	4415	4415	0
288	20241218	135700	109965575	4415	4415	4415	4415	0
289	20241218	135600	109965575	4415	4415	4415	4415	0
290	20241218	135500	109965575	4415	4415	4415	4415	0
291	20241218	135400	109965575	4415	4415	4415	4415	0
292	20241218	135300	109965575	4415	4415	4415	4415	0
293	20241218	135200	109965575	4415	4415	4415	4415	0
294	20241218	135100	109965575	4415	4415	4415	4415	133
295	20241218	135000	109378380	4400	4400	4400	4400	0
296	20241218	134900	109378380	4400	4400	4400	4400	0
297	20241218	134800	109378380	4400	4400	4400	4400	0
298	20241218	134700	109378380	4400	4400	4400	4400	0
299	20241218	134600	109378380	4400	4400	4400	4400	0
300	20241218	134500	109378380	4400	4400	4400	4400	0
301	20241218	134400	109378380	4400	4400	4400	4400	792
302	20241218	134300	105893580	4395	4395	4395	4395	0
303	20241218	134200	105893580	4395	4395	4395	4395	0
304	20241218	134100	105893580	4395	4395	4395	4395	0
305	20241218	134000	105893580	4395	4395	4395	4395	0
306	20241218	133900	105893580	4395	4395	4395	4395	0
307	20241218	133800	105893580	4395	4395	4395	4395	2
308	20241218	133700	105884790	4395	4395	4395	4395	0
309	20241218	133600	105884790	4395	4395	4395	4395	0
310	20241218	133500	105884790	4395	4395	4395	4395	0
311	20241218	133400	105884790	4395	4395	4395	4395	0
312	20241218	133300	105884790	4395	4395	4395	4395	0
313	20241218	133200	105884790	4395	4395	4395	4395	0
314	20241218	133100	105884790	4395	4395	4395	4395	0
315	20241218	133000	105884790	4395	4395	4395	4395	0
316	20241218	132900	105884790	4395	4395	4395	4395	0
317	20241218	132800	105884790	4395	4395	4395	4395	0
318	20241218	132700	105884790	4395	4395	4395	4395	0
319	20241218	132600	105884790	4395	4395	4395	4395	0
320	20241218	132500	105884790	4395	4395	4395	4395	0
321	20241218	132400	105884790	4395	4395	4395	4395	40
322	20241218	132300	105708990	4395	4395	4395	4395	0
323	20241218	132200	105708990	4395	4395	4395	4395	0
324	20241218	132100	105708990	4395	4395	4395	4395	0
325	20241218	132000	105708990	4395	4395	4395	4395	4
326	20241218	131900	105691410	4400	4400	4400	4400	522
327	20241218	131800	103394610	4400	4400	4400	4400	500
328	20241218	131700	101194610	4405	4410	4410	4405	500
329	20241218	131600	98992050	4415	4415	4415	4415	0
330	20241218	131500	98992050	4415	4415	4415	4415	0
331	20241218	131400	98992050	4415	4415	4415	4415	0
332	20241218	131300	98992050	4415	4415	4415	4415	0
333	20241218	131200	98992050	4415	4415	4415	4415	0
334	20241218	131100	98992050	4415	4415	4415	4415	0
335	20241218	131000	98992050	4415	4415	4415	4415	0
336	20241218	130900	98992050	4415	4415	4415	4415	0
337	20241218	130800	98992050	4415	4415	4415	4415	0
338	20241218	130700	98992050	4415	4415	4415	4415	0
339	20241218	130600	98992050	4415	4415	4415	4415	0
340	20241218	130500	98992050	4415	4415	4415	4415	0
341	20241218	130400	98992050	4415	4415	4415	4415	0
342	20241218	130300	98992050	4415	4415	4415	4415	0
343	20241218	130200	98992050	4415	4415	4415	4415	0
344	20241218	130100	98992050	4415	4415	4415	4415	0
345	20241218	130000	98992050	4415	4415	4415	4415	0
346	20241218	125900	98992050	4415	4415	4415	4415	0
347	20241218	125800	98992050	4415	4415	4415	4415	0
348	20241218	125700	98992050	4415	4415	4415	4415	0
349	20241218	125600	98992050	4415	4415	4415	4415	0
350	20241218	125500	98992050	4415	4415	4415	4415	0
351	20241218	125400	98992050	4415	4415	4415	4415	0
352	20241218	125300	98992050	4415	4415	4415	4415	2
353	20241218	125200	98983220	4405	4405	4405	4405	10
354	20241218	125100	98939170	4400	4400	4400	4400	0
355	20241218	125000	98939170	4400	4400	4400	4400	0
356	20241218	124900	98939170	4400	4400	4400	4400	0
357	20241218	124800	98939170	4400	4410	4410	4400	444
358	20241218	124700	96983815	4410	4410	4410	4410	0
359	20241218	124600	96983815	4410	4410	4410	4410	0
360	20241218	124500	96983815	4410	4410	4410	4410	0
361	20241218	124400	96983815	4410	4410	4410	4410	0
362	20241218	124300	96983815	4410	4410	4410	4410	0
363	20241218	124200	96983815	4410	4410	4410	4410	0
364	20241218	124100	96983815	4410	4410	4410	4410	0
365	20241218	124000	96983815	4410	4410	4410	4410	0
366	20241218	123900	96983815	4410	4410	4410	4410	0
367	20241218	123800	96983815	4410	4410	4410	4410	0
368	20241218	123700	96983815	4410	4410	4410	4410	0
369	20241218	123600	96983815	4410	4410	4410	4410	0
370	20241218	123500	96983815	4410	4410	4410	4410	0
371	20241218	123400	96983815	4410	4410	4410	4410	0
372	20241218	123300	96983815	4410	4410	4410	4410	0
373	20241218	123200	96983815	4410	4410	4410	4410	0
374	20241218	123100	96983815	4410	4410	4410	4410	0
375	20241218	123000	96983815	4410	4410	4410	4410	0
376	20241218	122900	96983815	4410	4410	4410	4410	36
377	20241218	122800	96825055	4415	4415	4415	4415	0
378	20241218	122700	96825055	4415	4415	4415	4415	0
379	20241218	122600	96825055	4415	4415	4415	4415	0
380	20241218	122500	96825055	4415	4415	4415	4415	0
381	20241218	122400	96825055	4415	4415	4415	4415	0
382	20241218	122300	96825055	4415	4415	4415	4415	0
383	20241218	122200	96825055	4415	4415	4415	4415	0
384	20241218	122100	96825055	4415	4415	4415	4415	0
385	20241218	122000	96825055	4415	4415	4415	4415	0
386	20241218	121900	96825055	4415	4415	4415	4415	0
387	20241218	121800	96825055	4415	4415	4415	4415	0
388	20241218	121700	96825055	4415	4415	4415	4415	0
389	20241218	121600	96825055	4415	4415	4415	4415	0
390	20241218	121500	96825055	4415	4415	4415	4415	0
391	20241218	121400	96825055	4415	4415	4415	4415	0
392	20241218	121300	96825055	4415	4415	4415	4415	0
393	20241218	121200	96825055	4415	4415	4415	4415	0
394	20241218	121100	96825055	4415	4415	4415	4415	0
395	20241218	121000	96825055	4415	4415	4415	4415	0
396	20241218	120900	96825055	4415	4415	4415	4415	0
397	20241218	120800	96825055	4415	4415	4415	4415	123
398	20241218	120700	96282010	4415	4415	4415	4415	0
399	20241218	120600	96282010	4415	4415	4415	4415	7
400	20241218	120500	96251105	4420	4420	4420	4420	0
401	20241218	120400	96251105	4420	4420	4420	4420	7
402	20241218	120300	96220165	4425	4430	4430	4425	57
403	20241218	120200	95967690	4435	4435	4435	4435	0
404	20241218	120100	95967690	4435	4435	4435	4435	0
405	20241218	120000	95967690	4435	4435	4435	4435	0
406	20241218	115900	95967690	4435	4435	4435	4435	0
407	20241218	115800	95967690	4435	4435	4435	4435	227
408	20241218	115700	94960945	4455	4435	4455	4435	230
409	20241218	115600	93940855	4435	4435	4435	4435	795
410	20241218	115500	90415030	4455	4455	4455	4455	0
411	20241218	115400	90415030	4455	4455	4455	4455	0
412	20241218	115300	90415030	4455	4455	4455	4455	0
413	20241218	115200	90415030	4455	4455	4455	4455	0
414	20241218	115100	90415030	4455	4455	4455	4455	2
415	20241218	115000	90406120	4435	4435	4435	4435	500
416	20241218	114900	88188620	4460	4460	4460	4460	0
417	20241218	114800	88188620	4460	4460	4460	4460	94
418	20241218	114700	87769380	4460	4460	4460	4460	0
419	20241218	114600	87769380	4460	4460	4460	4460	0
420	20241218	114500	87769380	4460	4460	4460	4460	0
421	20241218	114400	87769380	4460	4460	4460	4460	0
422	20241218	114300	87769380	4460	4460	4460	4460	0
423	20241218	114200	87769380	4460	4460	4460	4460	0
424	20241218	114100	87769380	4460	4460	4460	4460	0
425	20241218	114000	87769380	4460	4460	4460	4460	0
426	20241218	113900	87769380	4460	4460	4460	4460	5
427	20241218	113800	87747080	4460	4460	4460	4460	0
428	20241218	113700	87747080	4460	4460	4460	4460	0
429	20241218	113600	87747080	4460	4460	4460	4460	0
430	20241218	113500	87747080	4460	4460	4460	4460	0
431	20241218	113400	87747080	4460	4460	4460	4460	0
432	20241218	113300	87747080	4460	4460	4460	4460	0
433	20241218	113200	87747080	4460	4460	4460	4460	0
434	20241218	113100	87747080	4460	4460	4460	4460	1
435	20241218	113000	87742620	4450	4430	4450	4430	2011
436	20241218	112900	78794420	4435	4435	4435	4435	0
437	20241218	112800	78794420	4435	4440	4440	4435	24
438	20241218	112700	78687945	4450	4450	4450	4450	0
439	20241218	112600	78687945	4450	4450	4450	4450	0
440	20241218	112500	78687945	4450	4450	4450	4450	0
441	20241218	112400	78687945	4450	4445	4450	4445	2
442	20241218	112300	78679050	4445	4450	4450	4445	14
443	20241218	112200	78616785	4485	4485	4485	4485	1
444	20241218	112100	78612300	4455	4430	4500	4405	4066
445	20241218	112000	60486440	4430	4430	4430	4430	0
446	20241218	111900	60486440	4430	4430	4430	4430	0
447	20241218	111800	60486440	4430	4430	4430	4430	0
448	20241218	111700	60486440	4430	4430	4430	4430	0
449	20241218	111600	60486440	4430	4420	4430	4420	1000
450	20241218	111500	56059845	4420	4420	4420	4420	0
451	20241218	111400	56059845	4420	4420	4420	4420	0
452	20241218	111300	56059845	4420	4420	4420	4420	0
453	20241218	111200	56059845	4420	4420	4420	4420	0
454	20241218	111100	56059845	4420	4420	4420	4420	0
455	20241218	111000	56059845	4420	4400	4425	4400	3010
456	20241218	110900	42759045	4400	4400	4400	4400	0
457	20241218	110800	42759045	4400	4400	4400	4400	0
458	20241218	110700	42759045	4400	4400	4400	4400	2
459	20241218	110600	42750245	4400	4400	4400	4400	24
460	20241218	110500	42644645	4405	4405	4405	4405	0
461	20241218	110400	42644645	4405	4410	4410	4405	91
462	20241218	110300	42243340	4415	4415	4415	4415	0
463	20241218	110200	42243340	4415	4415	4415	4415	2
464	20241218	110100	42234510	4410	4410	4415	4410	38
465	20241218	110000	42066915	4410	4410	4410	4410	0
466	20241218	105900	42066915	4410	4405	4410	4405	82
467	20241218	105800	41705695	4405	4405	4405	4405	0
468	20241218	105700	41705695	4405	4405	4405	4405	0
469	20241218	105600	41705695	4405	4405	4405	4405	0
470	20241218	105500	41705695	4405	4400	4405	4400	9
471	20241218	105400	41666085	4390	4385	4395	4385	4079
472	20241218	105300	23760420	4380	4380	4380	4380	46
473	20241218	105200	23558940	4375	4375	4375	4375	56
474	20241218	105100	23313940	4370	4375	4380	4370	501
475	20241218	105000	21121050	4375	4375	4375	4375	7
476	20241218	104900	21090425	4380	4380	4380	4380	0
477	20241218	104800	21090425	4380	4380	4380	4380	0
478	20241218	104700	21090425	4380	4380	4380	4380	0
479	20241218	104600	21090425	4380	4380	4380	4380	0
480	20241218	104500	21090425	4380	4380	4380	4380	0
481	20241218	104400	21090425	4380	4380	4380	4380	0
482	20241218	104300	21090425	4380	4380	4380	4380	0
483	20241218	104200	21090425	4380	4380	4380	4380	0
484	20241218	104100	21090425	4380	4380	4380	4380	1
485	20241218	104000	21086045	4380	4380	4380	4380	30
486	20241218	103900	20954645	4380	4380	4380	4380	0
487	20241218	103800	20954645	4380	4380	4380	4380	0
488	20241218	103700	20954645	4380	4380	4380	4380	0
489	20241218	103600	20954645	4380	4380	4380	4380	0
490	20241218	103500	20954645	4380	4380	4380	4380	4
491	20241218	103400	20937125	4365	4375	4375	4365	381
492	20241218	103300	19273790	4380	4380	4380	4380	1
493	20241218	103200	19269410	4375	4375	4375	4375	0
494	20241218	103100	19269410	4375	4370	4375	4370	57
495	20241218	103000	19020310	4390	4390	4390	4390	0
496	20241218	102900	19020310	4390	4390	4390	4390	0
497	20241218	102800	19020310	4390	4390	4390	4390	0
498	20241218	102700	19020310	4390	4390	4390	4390	0
499	20241218	102600	19020310	4390	4390	4390	4390	0
500	20241218	102500	19020310	4390	4390	4390	4390	0
501	20241218	102400	19020310	4390	4390	4390	4390	0
502	20241218	102300	19020310	4390	4390	4390	4390	0
503	20241218	102200	19020310	4390	4390	4390	4390	0
504	20241218	102100	19020310	4390	4390	4390	4390	0
505	20241218	102000	19020310	4390	4390	4390	4390	0
506	20241218	101900	19020310	4390	4390	4390	4390	0
507	20241218	101800	19020310	4390	4390	4390	4390	0
508	20241218	101700	19020310	4390	4390	4390	4390	0
509	20241218	101600	19020310	4390	4390	4390	4390	0
510	20241218	101500	19020310	4390	4390	4390	4390	0
511	20241218	101400	19020310	4390	4390	4390	4390	0
512	20241218	101300	19020310	4390	4390	4390	4390	0
513	20241218	101200	19020310	4390	4390	4390	4390	0
514	20241218	101100	19020310	4390	4390	4390	4390	0
515	20241218	101000	19020310	4390	4390	4390	4390	0
516	20241218	100900	19020310	4390	4390	4390	4390	0
517	20241218	100800	19020310	4390	4390	4390	4390	0
518	20241218	100700	19020310	4390	4390	4390	4390	5
519	20241218	100600	18998360	4390	4390	4390	4390	0
520	20241218	100500	18998360	4390	4390	4390	4390	5
521	20241218	100400	18976410	4390	4390	4390	4390	2
522	20241218	100300	18967630	4390	4390	4390	4390	0
523	20241218	100200	18967630	4390	4390	4390	4390	0
524	20241218	100100	18967630	4390	4390	4390	4390	0
525	20241218	100000	18967630	4390	4390	4390	4390	0
526	20241218	095900	18967630	4390	4390	4390	4390	20
527	20241218	095800	18879830	4390	4390	4390	4390	20
528	20241218	095700	18792030	4390	4390	4390	4390	0
529	20241218	095600	18792030	4390	4390	4390	4390	0
530	20241218	095500	18792030	4390	4390	4390	4390	1000
531	20241218	095400	14402030	4390	4390	4390	4390	0
532	20241218	095300	14402030	4390	4390	4390	4390	0
533	20241218	095200	14402030	4390	4390	4390	4390	0
534	20241218	095100	14402030	4390	4390	4390	4390	0
535	20241218	095000	14402030	4390	4390	4390	4390	0
536	20241218	094900	14402030	4390	4390	4390	4385	217
537	20241218	094800	13449405	4390	4390	4390	4390	0
538	20241218	094700	13449405	4390	4390	4390	4390	0
539	20241218	094600	13449405	4390	4390	4390	4390	0
540	20241218	094500	13449405	4390	4390	4390	4390	0
541	20241218	094400	13449405	4390	4390	4390	4390	1
542	20241218	094300	13445015	4390	4390	4390	4390	0
543	20241218	094200	13445015	4390	4390	4390	4390	0
544	20241218	094100	13445015	4390	4390	4390	4375	6
545	20241218	094000	13418720	4390	4390	4390	4390	0
546	20241218	093900	13418720	4390	4390	4390	4390	2
547	20241218	093800	13409940	4370	4370	4370	4370	35
548	20241218	093700	13256990	4395	4375	4395	4375	102
549	20241218	093600	12810700	4380	4405	4405	4380	23
550	20241218	093500	12709935	4405	4405	4405	4405	5
551	20241218	093400	12687910	4380	4410	4415	4375	313
552	20241218	093300	11313375	4385	4385	4385	4385	300
553	20241218	093200	9997875	4410	4390	4410	4390	20
554	20241218	093100	9910035	4390	4395	4395	4390	36
555	20241218	093000	9751905	4405	4410	4410	4385	316
556	20241218	092900	8365955	4390	4390	4390	4390	42
557	20241218	092800	8181575	4415	4405	4415	4405	20
558	20241218	092700	8093435	4405	4390	4405	4390	46
559	20241218	092600	7891070	4400	4400	4400	4380	7
560	20241218	092500	7860310	4380	4380	4380	4380	0
561	20241218	092400	7860310	4380	4385	4385	4380	520
562	20241218	092300	5582585	4415	4415	4415	4415	4
563	20241218	092200	5564925	4420	4420	4420	4420	0
564	20241218	092100	5564925	4420	4420	4420	4420	0
565	20241218	092000	5564925	4420	4420	4420	4420	0
566	20241218	091900	5564925	4420	4420	4420	4420	0
567	20241218	091800	5564925	4420	4400	4420	4385	49
568	20241218	091700	5349130	4400	4405	4405	4400	2
569	20241218	091600	5340325	4380	4390	4420	4380	214
570	20241218	091500	4401030	4420	4420	4420	4420	0
571	20241218	091400	4401030	4420	4420	4420	4420	0
572	20241218	091300	4401030	4420	4420	4420	4420	0
573	20241218	091200	4401030	4420	4420	4420	4420	0
574	20241218	091100	4401030	4420	4415	4420	4415	3
575	20241218	091000	4387780	4390	4390	4390	4390	0
576	20241218	090900	4387780	4390	4400	4400	4390	511
577	20241218	090800	2139490	4425	4425	4425	4425	0
578	20241218	090700	2139490	4425	4395	4425	4395	38
579	20241218	090600	1972020	4430	4430	4430	4430	0
580	20241218	090500	1972020	4430	4430	4430	4430	0
581	20241218	090400	1972020	4430	4385	4430	4385	125
582	20241218	090300	1421850	4385	4380	4385	4380	58
583	20241218	090200	1167710	4380	4375	4380	4355	62
584	20241218	090100	897630	4380	4355	4380	4355	187
585	20241218	090000	83220	4380	4380	4380	4380	19