KissMeData/032750/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	191500	39586030	4135	4135	4135	4135	159
3	20241218	191400	39586030	4135	4135	4135	4135	0
4	20241218	191300	39586030	4135	4135	4135	4135	0
5	20241218	191200	39586030	4135	4135	4135	4135	0
6	20241218	191100	39586030	4135	4135	4135	4135	0
7	20241218	191000	39586030	4135	4135	4135	4135	0
8	20241218	190900	39586030	4135	4135	4135	4135	0
9	20241218	190800	39586030	4135	4135	4135	4135	0
10	20241218	190700	39586030	4135	4135	4135	4135	0
11	20241218	190600	39586030	4135	4135	4135	4135	0
12	20241218	190500	39586030	4135	4135	4135	4135	0
13	20241218	190400	39586030	4135	4135	4135	4135	0
14	20241218	190300	39586030	4135	4135	4135	4135	0
15	20241218	190200	39586030	4135	4135	4135	4135	0
16	20241218	190100	39586030	4135	4135	4135	4135	0
17	20241218	190000	39586030	4135	4135	4135	4135	0
18	20241218	185900	39586030	4135	4135	4135	4135	0
19	20241218	185800	39586030	4135	4135	4135	4135	0
20	20241218	185700	39586030	4135	4135	4135	4135	0
21	20241218	185600	39586030	4135	4135	4135	4135	0
22	20241218	185500	39586030	4135	4135	4135	4135	0
23	20241218	185400	39586030	4135	4135	4135	4135	0
24	20241218	185300	39586030	4135	4135	4135	4135	0
25	20241218	185200	39586030	4135	4135	4135	4135	0
26	20241218	185100	39586030	4135	4135	4135	4135	0
27	20241218	185000	39586030	4135	4135	4135	4135	0
28	20241218	184900	39586030	4135	4135	4135	4135	0
29	20241218	184800	39586030	4135	4135	4135	4135	0
30	20241218	184700	39586030	4135	4135	4135	4135	0
31	20241218	184600	39586030	4135	4135	4135	4135	0
32	20241218	184500	39586030	4135	4135	4135	4135	159
33	20241218	184400	39586030	4135	4135	4135	4135	0
34	20241218	184300	39586030	4135	4135	4135	4135	0
35	20241218	184200	39586030	4135	4135	4135	4135	0
36	20241218	184100	39586030	4135	4135	4135	4135	0
37	20241218	184000	39586030	4135	4135	4135	4135	0
38	20241218	183900	39586030	4135	4135	4135	4135	0
39	20241218	183800	39586030	4135	4135	4135	4135	0
40	20241218	183700	39586030	4135	4135	4135	4135	0
41	20241218	183600	39586030	4135	4135	4135	4135	0
42	20241218	183500	39586030	4135	4135	4135	4135	0
43	20241218	183400	39586030	4135	4135	4135	4135	0
44	20241218	183300	39586030	4135	4135	4135	4135	0
45	20241218	183200	39586030	4135	4135	4135	4135	0
46	20241218	183100	39586030	4135	4135	4135	4135	0
47	20241218	183000	39586030	4135	4135	4135	4135	0
48	20241218	182900	39586030	4135	4135	4135	4135	0
49	20241218	182800	39586030	4135	4135	4135	4135	0
50	20241218	182700	39586030	4135	4135	4135	4135	0
51	20241218	182600	39586030	4135	4135	4135	4135	0
52	20241218	182500	39586030	4135	4135	4135	4135	0
53	20241218	182400	39586030	4135	4135	4135	4135	0
54	20241218	182300	39586030	4135	4135	4135	4135	0
55	20241218	182200	39586030	4135	4135	4135	4135	0
56	20241218	182100	39586030	4135	4135	4135	4135	0
57	20241218	182000	39586030	4135	4135	4135	4135	0
58	20241218	181900	39586030	4135	4135	4135	4135	0
59	20241218	181800	39586030	4135	4135	4135	4135	0
60	20241218	181700	39586030	4135	4135	4135	4135	0
61	20241218	181600	39586030	4135	4135	4135	4135	0
62	20241218	181500	39586030	4135	4135	4135	4135	159
63	20241218	181400	39586030	4135	4135	4135	4135	0
64	20241218	181300	39586030	4135	4135	4135	4135	0
65	20241218	181200	39586030	4135	4135	4135	4135	0
66	20241218	181100	39586030	4135	4135	4135	4135	0
67	20241218	181000	39586030	4135	4135	4135	4135	0
68	20241218	180900	39586030	4135	4135	4135	4135	0
69	20241218	180800	39586030	4135	4135	4135	4135	0
70	20241218	180700	39586030	4135	4135	4135	4135	0
71	20241218	180600	39586030	4135	4135	4135	4135	0
72	20241218	180500	39586030	4135	4135	4135	4135	0
73	20241218	180400	39586030	4135	4135	4135	4135	0
74	20241218	180300	39586030	4135	4135	4135	4135	0
75	20241218	180200	39586030	4135	4135	4135	4135	0
76	20241218	180100	39586030	4135	4135	4135	4135	0
77	20241218	180000	39586030	4135	4135	4135	4135	0
78	20241218	175900	39586030	4135	4135	4135	4135	0
79	20241218	175800	39586030	4135	4135	4135	4135	0
80	20241218	175700	39586030	4135	4135	4135	4135	0
81	20241218	175600	39586030	4135	4135	4135	4135	0
82	20241218	175500	39586030	4135	4135	4135	4135	0
83	20241218	175400	39586030	4135	4135	4135	4135	0
84	20241218	175300	39586030	4135	4135	4135	4135	0
85	20241218	175200	39586030	4135	4135	4135	4135	0
86	20241218	175100	39586030	4135	4135	4135	4135	0
87	20241218	175000	39586030	4135	4135	4135	4135	0
88	20241218	174900	39586030	4135	4135	4135	4135	0
89	20241218	174800	39586030	4135	4135	4135	4135	0
90	20241218	174700	39586030	4135	4135	4135	4135	0
91	20241218	174600	39586030	4135	4135	4135	4135	0
92	20241218	174500	39586030	4135	4135	4135	4135	159
93	20241218	174400	39586030	4135	4135	4135	4135	0
94	20241218	174300	39586030	4135	4135	4135	4135	0
95	20241218	174200	39586030	4135	4135	4135	4135	0
96	20241218	174100	39586030	4135	4135	4135	4135	0
97	20241218	174000	39586030	4135	4135	4135	4135	0
98	20241218	173900	39586030	4135	4135	4135	4135	0
99	20241218	173800	39586030	4135	4135	4135	4135	0
100	20241218	173700	39586030	4135	4135	4135	4135	0
101	20241218	173600	39586030	4135	4135	4135	4135	0
102	20241218	173500	39586030	4135	4135	4135	4135	0
103	20241218	173400	39586030	4135	4135	4135	4135	0
104	20241218	173300	39586030	4135	4135	4135	4135	0
105	20241218	173200	39586030	4135	4135	4135	4135	0
106	20241218	173100	39586030	4135	4135	4135	4135	0
107	20241218	173000	39586030	4135	4135	4135	4135	0
108	20241218	172900	39586030	4135	4135	4135	4135	0
109	20241218	172800	39586030	4135	4135	4135	4135	0
110	20241218	172700	39586030	4135	4135	4135	4135	0
111	20241218	172600	39586030	4135	4135	4135	4135	0
112	20241218	172500	39586030	4135	4135	4135	4135	0
113	20241218	172400	39586030	4135	4135	4135	4135	0
114	20241218	172300	39586030	4135	4135	4135	4135	0
115	20241218	172200	39586030	4135	4135	4135	4135	0
116	20241218	172100	39586030	4135	4135	4135	4135	0
117	20241218	172000	39586030	4135	4135	4135	4135	0
118	20241218	171900	39586030	4135	4135	4135	4135	0
119	20241218	171800	39586030	4135	4135	4135	4135	0
120	20241218	171700	39586030	4135	4135	4135	4135	0
121	20241218	171600	39586030	4135	4135	4135	4135	0
122	20241218	171500	39586030	4135	4135	4135	4135	159
123	20241218	171400	39586030	4135	4135	4135	4135	0
124	20241218	171300	39586030	4135	4135	4135	4135	0
125	20241218	171200	39586030	4135	4135	4135	4135	0
126	20241218	171100	39586030	4135	4135	4135	4135	0
127	20241218	171000	39586030	4135	4135	4135	4135	0
128	20241218	170900	39586030	4135	4135	4135	4135	0
129	20241218	170800	39586030	4135	4135	4135	4135	0
130	20241218	170700	39586030	4135	4135	4135	4135	0
131	20241218	170600	39586030	4135	4135	4135	4135	0
132	20241218	170500	39586030	4135	4135	4135	4135	0
133	20241218	170400	39586030	4135	4135	4135	4135	0
134	20241218	170300	39586030	4135	4135	4135	4135	0
135	20241218	170200	39586030	4135	4135	4135	4135	0
136	20241218	170100	39586030	4135	4135	4135	4135	0
137	20241218	170000	39586030	4135	4135	4135	4135	0
138	20241218	165900	39586030	4135	4135	4135	4135	0
139	20241218	165800	39586030	4135	4135	4135	4135	0
140	20241218	165700	39586030	4135	4135	4135	4135	0
141	20241218	165600	39586030	4135	4135	4135	4135	0
142	20241218	165500	39586030	4135	4135	4135	4135	0
143	20241218	165400	39586030	4135	4135	4135	4135	0
144	20241218	165300	39586030	4135	4135	4135	4135	0
145	20241218	165200	39586030	4135	4135	4135	4135	0
146	20241218	165100	39586030	4135	4135	4135	4135	0
147	20241218	165000	39586030	4135	4135	4135	4135	0
148	20241218	164900	39586030	4135	4135	4135	4135	0
149	20241218	164800	39586030	4135	4135	4135	4135	0
150	20241218	164700	39586030	4135	4135	4135	4135	0
151	20241218	164600	39586030	4135	4135	4135	4135	0
152	20241218	164500	39586030	4135	4135	4135	4135	159
153	20241218	164400	39586030	4135	4135	4135	4135	0
154	20241218	164300	39586030	4135	4135	4135	4135	0
155	20241218	164200	39586030	4135	4135	4135	4135	0
156	20241218	164100	39586030	4135	4135	4135	4135	0
157	20241218	164000	39586030	4135	4135	4135	4135	0
158	20241218	163900	39586030	4135	4135	4135	4135	0
159	20241218	163800	39586030	4135	4135	4135	4135	0
160	20241218	163700	39586030	4135	4135	4135	4135	0
161	20241218	163600	39586030	4135	4135	4135	4135	0
162	20241218	163500	39586030	4135	4135	4135	4135	0
163	20241218	163400	39586030	4135	4135	4135	4135	0
164	20241218	163300	39586030	4135	4135	4135	4135	0
165	20241218	163200	39586030	4135	4135	4135	4135	0
166	20241218	163100	39586030	4135	4135	4135	4135	0
167	20241218	163000	39586030	4135	4135	4135	4135	0
168	20241218	162900	39586030	4135	4135	4135	4135	0
169	20241218	162800	39586030	4135	4135	4135	4135	0
170	20241218	162700	39586030	4135	4135	4135	4135	0
171	20241218	162600	39586030	4135	4135	4135	4135	0
172	20241218	162500	39586030	4135	4135	4135	4135	0
173	20241218	162400	39586030	4135	4135	4135	4135	0
174	20241218	162300	39586030	4135	4135	4135	4135	0
175	20241218	162200	39586030	4135	4135	4135	4135	0
176	20241218	162100	39586030	4135	4135	4135	4135	0
177	20241218	162000	39586030	4135	4135	4135	4135	0
178	20241218	161900	39586030	4135	4135	4135	4135	0
179	20241218	161800	39586030	4135	4135	4135	4135	0
180	20241218	161700	39586030	4135	4135	4135	4135	0
181	20241218	161600	39586030	4135	4135	4135	4135	0
182	20241218	161500	39586030	4135	4135	4135	4135	159
183	20241218	161400	39586030	4135	4135	4135	4135	0
184	20241218	161300	39586030	4135	4135	4135	4135	0
185	20241218	161200	39586030	4135	4135	4135	4135	0
186	20241218	161100	39586030	4135	4135	4135	4135	0
187	20241218	161000	39586030	4135	4135	4135	4135	0
188	20241218	160900	39586030	4135	4135	4135	4135	0
189	20241218	160800	39586030	4135	4135	4135	4135	0
190	20241218	160700	39586030	4135	4135	4135	4135	0
191	20241218	160600	39586030	4135	4135	4135	4135	0
192	20241218	160500	39586030	4135	4135	4135	4135	0
193	20241218	160400	39586030	4135	4135	4135	4135	0
194	20241218	160300	39586030	4135	4135	4135	4135	0
195	20241218	160200	39586030	4135	4135	4135	4135	0
196	20241218	160100	39586030	4135	4135	4135	4135	0
197	20241218	160000	39586030	4135	4135	4135	4135	0
198	20241218	155900	39586030	4135	4135	4135	4135	0
199	20241218	155800	39586030	4135	4135	4135	4135	0
200	20241218	155700	39586030	4135	4135	4135	4135	0
201	20241218	155600	39586030	4135	4135	4135	4135	0
202	20241218	155500	39586030	4135	4135	4135	4135	0
203	20241218	155400	39586030	4135	4135	4135	4135	0
204	20241218	155300	39586030	4135	4135	4135	4135	0
205	20241218	155200	39586030	4135	4135	4135	4135	0
206	20241218	155100	39586030	4135	4135	4135	4135	0
207	20241218	155000	39586030	4135	4135	4135	4135	0
208	20241218	154900	39586030	4135	4135	4135	4135	0
209	20241218	154800	39586030	4135	4135	4135	4135	0
210	20241218	154700	39586030	4135	4135	4135	4135	0
211	20241218	154600	39586030	4135	4135	4135	4135	0
212	20241218	154500	39586030	4135	4135	4135	4135	159
213	20241218	154400	39586030	4135	4135	4135	4135	0
214	20241218	154300	39586030	4135	4135	4135	4135	0
215	20241218	154200	39586030	4135	4135	4135	4135	0
216	20241218	154100	39586030	4135	4135	4135	4135	0
217	20241218	154000	39586030	4135	4135	4135	4135	0
218	20241218	153900	39586030	4135	4135	4135	4135	0
219	20241218	153800	39586030	4135	4135	4135	4135	0
220	20241218	153700	39586030	4135	4135	4135	4135	0
221	20241218	153600	39586030	4135	4135	4135	4135	0
222	20241218	153500	39586030	4135	4135	4135	4135	0
223	20241218	153400	39586030	4135	4135	4135	4135	0
224	20241218	153300	39586030	4135	4135	4135	4135	0
225	20241218	153200	39586030	4135	4135	4135	4135	0
226	20241218	153100	39586030	4135	4135	4135	4135	0
227	20241218	153000	39586030	4135	4135	4135	4135	159
228	20241218	152900	38928565	4120	4120	4120	4120	0
229	20241218	152800	38928565	4120	4120	4120	4120	0
230	20241218	152700	38928565	4120	4120	4120	4120	0
231	20241218	152600	38928565	4120	4120	4120	4120	0
232	20241218	152500	38928565	4120	4120	4120	4120	0
233	20241218	152400	38928565	4120	4120	4120	4120	0
234	20241218	152300	38928565	4120	4120	4120	4120	0
235	20241218	152200	38928565	4120	4120	4120	4120	0
236	20241218	152100	38928565	4120	4120	4120	4120	0
237	20241218	152000	38928565	4120	4120	4120	4120	0
238	20241218	151900	38928565	4120	4120	4120	4120	54
239	20241218	151800	38706085	4120	4120	4120	4120	0
240	20241218	151700	38706085	4120	4120	4120	4120	1
241	20241218	151600	38701965	4130	4130	4130	4130	0
242	20241218	151500	38701965	4130	4130	4130	4130	26
243	20241218	151400	38594585	4130	4130	4130	4130	0
244	20241218	151300	38594585	4130	4130	4130	4130	0
245	20241218	151200	38594585	4130	4130	4130	4130	0
246	20241218	151100	38594585	4130	4130	4130	4130	0
247	20241218	151000	38594585	4130	4130	4130	4130	254
248	20241218	150900	37545565	4125	4125	4125	4125	0
249	20241218	150800	37545565	4125	4125	4125	4125	0
250	20241218	150700	37545565	4125	4125	4125	4125	0
251	20241218	150600	37545565	4125	4125	4125	4125	0
252	20241218	150500	37545565	4125	4125	4125	4125	147
253	20241218	150400	36939190	4135	4135	4135	4135	0
254	20241218	150300	36939190	4135	4135	4135	4135	0
255	20241218	150200	36939190	4135	4135	4135	4135	0
256	20241218	150100	36939190	4135	4135	4135	4135	0
257	20241218	150000	36939190	4135	4135	4135	4135	1
258	20241218	145900	36935055	4130	4130	4130	4130	0
259	20241218	145800	36935055	4130	4130	4130	4130	0
260	20241218	145700	36935055	4130	4130	4130	4130	239
261	20241218	145600	35947985	4130	4130	4130	4130	3
262	20241218	145500	35935595	4130	4130	4130	4130	0
263	20241218	145400	35935595	4130	4130	4130	4130	0
264	20241218	145300	35935595	4130	4130	4130	4130	4
265	20241218	145200	35919075	4110	4110	4110	4110	0
266	20241218	145100	35919075	4110	4110	4110	4110	0
267	20241218	145000	35919075	4110	4110	4110	4110	0
268	20241218	144900	35919075	4110	4110	4110	4110	1
269	20241218	144800	35914965	4125	4125	4125	4125	265
270	20241218	144700	34821840	4100	4100	4100	4100	0
271	20241218	144600	34821840	4100	4100	4100	4100	0
272	20241218	144500	34821840	4100	4100	4100	4100	0
273	20241218	144400	34821840	4100	4100	4100	4100	0
274	20241218	144300	34821840	4100	4100	4100	4100	0
275	20241218	144200	34821840	4100	4130	4130	4100	149
276	20241218	144100	34210555	4135	4135	4135	4135	4
277	20241218	144000	34194015	4135	4135	4135	4135	0
278	20241218	143900	34194015	4135	4135	4135	4135	0
279	20241218	143800	34194015	4135	4135	4135	4135	0
280	20241218	143700	34194015	4135	4135	4135	4135	0
281	20241218	143600	34194015	4135	4135	4135	4135	0
282	20241218	143500	34194015	4135	4135	4135	4135	0
283	20241218	143400	34194015	4135	4135	4135	4135	45
284	20241218	143300	34007940	4135	4135	4135	4135	0
285	20241218	143200	34007940	4135	4135	4135	4135	0
286	20241218	143100	34007940	4135	4130	4135	4130	200
287	20241218	143000	33180945	4130	4130	4130	4125	490
288	20241218	142900	31158495	4130	4130	4130	4130	0
289	20241218	142800	31158495	4130	4130	4130	4130	4
290	20241218	142700	31141975	4130	4130	4130	4130	0
291	20241218	142600	31141975	4130	4130	4130	4130	0
292	20241218	142500	31141975	4130	4130	4130	4130	0
293	20241218	142400	31141975	4130	4130	4130	4130	0
294	20241218	142300	31141975	4130	4130	4130	4130	0
295	20241218	142200	31141975	4130	4130	4130	4130	0
296	20241218	142100	31141975	4130	4130	4130	4130	4
297	20241218	142000	31125455	4125	4125	4125	4125	0
298	20241218	141900	31125455	4125	4125	4125	4125	0
299	20241218	141800	31125455	4125	4125	4125	4125	0
300	20241218	141700	31125455	4125	4125	4125	4125	0
301	20241218	141600	31125455	4125	4125	4125	4125	0
302	20241218	141500	31125455	4125	4125	4125	4125	0
303	20241218	141400	31125455	4125	4125	4125	4125	0
304	20241218	141300	31125455	4125	4125	4125	4125	4
305	20241218	141200	31108955	4125	4125	4125	4125	0
306	20241218	141100	31108955	4125	4125	4125	4125	0
307	20241218	141000	31108955	4125	4125	4125	4125	0
308	20241218	140900	31108955	4125	4125	4125	4125	40
309	20241218	140800	30943955	4125	4125	4125	4125	0
310	20241218	140700	30943955	4125	4125	4125	4125	0
311	20241218	140600	30943955	4125	4125	4125	4125	4
312	20241218	140500	30927455	4120	4120	4120	4120	0
313	20241218	140400	30927455	4120	4120	4120	4120	0
314	20241218	140300	30927455	4120	4120	4120	4120	0
315	20241218	140200	30927455	4120	4120	4120	4120	11
316	20241218	140100	30882135	4120	4120	4120	4120	4
317	20241218	140000	30865655	4100	4100	4100	4100	0
318	20241218	135900	30865655	4100	4100	4100	4100	0
319	20241218	135800	30865655	4100	4100	4100	4100	0
320	20241218	135700	30865655	4100	4100	4100	4100	0
321	20241218	135600	30865655	4100	4100	4100	4100	0
322	20241218	135500	30865655	4100	4130	4130	4100	480
323	20241218	135400	28890060	4135	4135	4135	4135	0
324	20241218	135300	28890060	4135	4135	4135	4135	0
325	20241218	135200	28890060	4135	4135	4135	4135	113
326	20241218	135100	28422805	4130	4130	4130	4130	0
327	20241218	135000	28422805	4130	4130	4130	4130	0
328	20241218	134900	28422805	4130	4130	4130	4130	0
329	20241218	134800	28422805	4130	4130	4130	4130	0
330	20241218	134700	28422805	4130	4130	4130	4130	0
331	20241218	134600	28422805	4130	4130	4130	4130	0
332	20241218	134500	28422805	4130	4130	4130	4130	101
333	20241218	134400	28005675	4135	4135	4135	4135	201
334	20241218	134300	27174540	4140	4140	4140	4140	0
335	20241218	134200	27174540	4140	4140	4140	4140	0
336	20241218	134100	27174540	4140	4140	4140	4140	0
337	20241218	134000	27174540	4140	4140	4140	4140	0
338	20241218	133900	27174540	4140	4140	4140	4140	0
339	20241218	133800	27174540	4140	4140	4140	4140	69
340	20241218	133700	26888880	4140	4140	4140	4140	0
341	20241218	133600	26888880	4140	4140	4140	4140	0
342	20241218	133500	26888880	4140	4140	4140	4140	0
343	20241218	133400	26888880	4140	4135	4140	4135	100
344	20241218	133300	26475235	4135	4135	4135	4135	0
345	20241218	133200	26475235	4135	4120	4135	4120	1500
346	20241218	133100	20280985	4110	4110	4110	4110	124
347	20241218	133000	19771345	4115	4115	4115	4115	30
348	20241218	132900	19647895	4115	4115	4115	4115	0
349	20241218	132800	19647895	4115	4115	4115	4115	0
350	20241218	132700	19647895	4115	4115	4115	4115	171
351	20241218	132600	18944230	4110	4110	4110	4110	0
352	20241218	132500	18944230	4110	4110	4110	4110	0
353	20241218	132400	18944230	4110	4110	4110	4110	0
354	20241218	132300	18944230	4110	4110	4110	4110	0
355	20241218	132200	18944230	4110	4110	4110	4110	5
356	20241218	132100	18923680	4110	4110	4110	4110	0
357	20241218	132000	18923680	4110	4110	4110	4110	0
358	20241218	131900	18923680	4110	4110	4110	4110	0
359	20241218	131800	18923680	4110	4110	4110	4110	0
360	20241218	131700	18923680	4110	4110	4110	4110	0
361	20241218	131600	18923680	4110	4110	4110	4110	2
362	20241218	131500	18915460	4110	4110	4110	4110	55
363	20241218	131400	18689410	4110	4110	4110	4110	0
364	20241218	131300	18689410	4110	4110	4110	4110	0
365	20241218	131200	18689410	4110	4110	4110	4110	2
366	20241218	131100	18681190	4105	4105	4105	4105	2
367	20241218	131000	18672980	4105	4105	4105	4105	0
368	20241218	130900	18672980	4105	4105	4105	4105	3
369	20241218	130800	18660665	4105	4105	4105	4105	1
370	20241218	130700	18656560	4110	4110	4110	4110	0
371	20241218	130600	18656560	4110	4110	4110	4110	0
372	20241218	130500	18656560	4110	4110	4110	4110	0
373	20241218	130400	18656560	4110	4110	4110	4110	0
374	20241218	130300	18656560	4110	4110	4110	4110	0
375	20241218	130200	18656560	4110	4110	4110	4110	36
376	20241218	130100	18508600	4115	4115	4115	4115	0
377	20241218	130000	18508600	4115	4115	4115	4115	0
378	20241218	125900	18508600	4115	4115	4115	4115	0
379	20241218	125800	18508600	4115	4115	4115	4115	0
380	20241218	125700	18508600	4115	4115	4115	4115	0
381	20241218	125600	18508600	4115	4115	4115	4115	0
382	20241218	125500	18508600	4115	4115	4115	4115	0
383	20241218	125400	18508600	4115	4115	4115	4115	1
384	20241218	125300	18504485	4110	4110	4110	4110	0
385	20241218	125200	18504485	4110	4110	4110	4110	0
386	20241218	125100	18504485	4110	4110	4110	4110	0
387	20241218	125000	18504485	4110	4110	4110	4110	131
388	20241218	124900	17966075	4115	4110	4115	4110	70
389	20241218	124800	17678365	4110	4110	4110	4110	0
390	20241218	124700	17678365	4110	4110	4110	4110	0
391	20241218	124600	17678365	4110	4110	4110	4110	0
392	20241218	124500	17678365	4110	4110	4110	4110	0
393	20241218	124400	17678365	4110	4110	4110	4110	0
394	20241218	124300	17678365	4110	4110	4110	4110	0
395	20241218	124200	17678365	4110	4110	4110	4110	0
396	20241218	124100	17678365	4110	4110	4110	4110	0
397	20241218	124000	17678365	4110	4110	4110	4110	0
398	20241218	123900	17678365	4110	4110	4110	4110	0
399	20241218	123800	17678365	4110	4110	4110	4110	0
400	20241218	123700	17678365	4110	4110	4110	4110	0
401	20241218	123600	17678365	4110	4110	4110	4110	0
402	20241218	123500	17678365	4110	4110	4110	4110	0
403	20241218	123400	17678365	4110	4110	4110	4110	0
404	20241218	123300	17678365	4110	4110	4110	4110	0
405	20241218	123200	17678365	4110	4110	4110	4110	0
406	20241218	123100	17678365	4110	4110	4110	4110	0
407	20241218	123000	17678365	4110	4110	4110	4110	0
408	20241218	122900	17678365	4110	4110	4110	4110	0
409	20241218	122800	17678365	4110	4110	4110	4110	0
410	20241218	122700	17678365	4110	4110	4110	4110	0
411	20241218	122600	17678365	4110	4110	4110	4110	0
412	20241218	122500	17678365	4110	4110	4110	4110	0
413	20241218	122400	17678365	4110	4110	4110	4110	0
414	20241218	122300	17678365	4110	4110	4110	4110	0
415	20241218	122200	17678365	4110	4110	4110	4110	0
416	20241218	122100	17678365	4110	4110	4110	4110	0
417	20241218	122000	17678365	4110	4110	4110	4110	0
418	20241218	121900	17678365	4110	4110	4110	4110	0
419	20241218	121800	17678365	4110	4110	4110	4110	0
420	20241218	121700	17678365	4110	4110	4110	4110	82
421	20241218	121600	17341345	4110	4110	4110	4110	0
422	20241218	121500	17341345	4110	4110	4110	4110	0
423	20241218	121400	17341345	4110	4110	4110	4110	0
424	20241218	121300	17341345	4110	4110	4110	4110	0
425	20241218	121200	17341345	4110	4110	4110	4110	0
426	20241218	121100	17341345	4110	4110	4110	4110	0
427	20241218	121000	17341345	4110	4110	4110	4110	0
428	20241218	120900	17341345	4110	4110	4110	4110	1
429	20241218	120800	17337235	4115	4115	4115	4115	0
430	20241218	120700	17337235	4115	4115	4115	4115	0
431	20241218	120600	17337235	4115	4115	4115	4115	0
432	20241218	120500	17337235	4115	4115	4115	4115	0
433	20241218	120400	17337235	4115	4115	4115	4115	0
434	20241218	120300	17337235	4115	4115	4115	4115	0
435	20241218	120200	17337235	4115	4115	4115	4115	0
436	20241218	120100	17337235	4115	4115	4115	4115	0
437	20241218	120000	17337235	4115	4115	4115	4115	0
438	20241218	115900	17337235	4115	4115	4115	4115	0
439	20241218	115800	17337235	4115	4115	4115	4115	0
440	20241218	115700	17337235	4115	4115	4115	4115	0
441	20241218	115600	17337235	4115	4115	4115	4115	0
442	20241218	115500	17337235	4115	4115	4115	4115	17
443	20241218	115400	17267280	4105	4105	4105	4105	0
444	20241218	115300	17267280	4105	4105	4105	4105	0
445	20241218	115200	17267280	4105	4105	4105	4105	0
446	20241218	115100	17267280	4105	4105	4105	4105	0
447	20241218	115000	17267280	4105	4105	4105	4105	3
448	20241218	114900	17254965	4100	4100	4100	4100	0
449	20241218	114800	17254965	4100	4100	4100	4100	0
450	20241218	114700	17254965	4100	4100	4100	4100	395
451	20241218	114600	15635465	4105	4105	4105	4105	0
452	20241218	114500	15635465	4105	4105	4105	4105	1
453	20241218	114400	15631360	4100	4100	4100	4100	0
454	20241218	114300	15631360	4100	4100	4100	4100	0
455	20241218	114200	15631360	4100	4100	4100	4100	0
456	20241218	114100	15631360	4100	4100	4100	4100	0
457	20241218	114000	15631360	4100	4100	4100	4100	0
458	20241218	113900	15631360	4100	4100	4100	4100	0
459	20241218	113800	15631360	4100	4100	4100	4100	0
460	20241218	113700	15631360	4100	4100	4100	4100	26
461	20241218	113600	15524760	4095	4095	4095	4095	0
462	20241218	113500	15524760	4095	4095	4095	4095	0
463	20241218	113400	15524760	4095	4095	4095	4095	0
464	20241218	113300	15524760	4095	4095	4095	4095	0
465	20241218	113200	15524760	4095	4095	4095	4095	0
466	20241218	113100	15524760	4095	4095	4095	4095	0
467	20241218	113000	15524760	4095	4095	4095	4095	1
468	20241218	112900	15520665	4100	4100	4100	4100	0
469	20241218	112800	15520665	4100	4100	4100	4100	0
470	20241218	112700	15520665	4100	4100	4100	4100	0
471	20241218	112600	15520665	4100	4100	4100	4100	0
472	20241218	112500	15520665	4100	4100	4100	4100	0
473	20241218	112400	15520665	4100	4100	4100	4100	0
474	20241218	112300	15520665	4100	4100	4100	4100	0
475	20241218	112200	15520665	4100	4100	4100	4100	0
476	20241218	112100	15520665	4100	4100	4100	4100	0
477	20241218	112000	15520665	4100	4100	4100	4100	0
478	20241218	111900	15520665	4100	4100	4100	4100	0
479	20241218	111800	15520665	4100	4100	4100	4100	0
480	20241218	111700	15520665	4100	4100	4100	4100	0
481	20241218	111600	15520665	4100	4100	4100	4100	0
482	20241218	111500	15520665	4100	4100	4100	4100	0
483	20241218	111400	15520665	4100	4100	4100	4100	0
484	20241218	111300	15520665	4100	4100	4100	4100	0
485	20241218	111200	15520665	4100	4100	4100	4100	46
486	20241218	111100	15332065	4105	4105	4105	4105	46
487	20241218	111000	15143235	4100	4100	4100	4100	0
488	20241218	110900	15143235	4100	4100	4100	4100	0
489	20241218	110800	15143235	4100	4100	4100	4100	22
490	20241218	110700	15053035	4095	4095	4095	4095	0
491	20241218	110600	15053035	4095	4095	4095	4095	0
492	20241218	110500	15053035	4095	4095	4095	4095	0
493	20241218	110400	15053035	4095	4095	4095	4095	0
494	20241218	110300	15053035	4095	4095	4095	4095	0
495	20241218	110200	15053035	4095	4095	4095	4095	0
496	20241218	110100	15053035	4095	4095	4095	4095	0
497	20241218	110000	15053035	4095	4095	4095	4095	0
498	20241218	105900	15053035	4095	4095	4095	4095	0
499	20241218	105800	15053035	4095	4095	4095	4095	0
500	20241218	105700	15053035	4095	4095	4095	4095	0
501	20241218	105600	15053035	4095	4095	4095	4095	1
502	20241218	105500	15048940	4095	4095	4095	4095	0
503	20241218	105400	15048940	4095	4095	4095	4095	0
504	20241218	105300	15048940	4095	4095	4095	4095	0
505	20241218	105200	15048940	4095	4095	4095	4095	0
506	20241218	105100	15048940	4095	4095	4095	4095	1
507	20241218	105000	15044845	4095	4095	4095	4095	0
508	20241218	104900	15044845	4095	4095	4095	4095	0
509	20241218	104800	15044845	4095	4095	4095	4095	4
510	20241218	104700	15028465	4095	4095	4095	4095	0
511	20241218	104600	15028465	4095	4095	4095	4095	1
512	20241218	104500	15024370	4095	4095	4095	4095	0
513	20241218	104400	15024370	4095	4095	4095	4095	0
514	20241218	104300	15024370	4095	4095	4095	4095	1
515	20241218	104200	15020275	4095	4095	4095	4095	0
516	20241218	104100	15020275	4095	4095	4095	4095	0
517	20241218	104000	15020275	4095	4095	4095	4095	0
518	20241218	103900	15020275	4095	4095	4095	4095	0
519	20241218	103800	15020275	4095	4095	4095	4095	0
520	20241218	103700	15020275	4095	4095	4095	4095	0
521	20241218	103600	15020275	4095	4095	4095	4095	2
522	20241218	103500	15012085	4095	4095	4095	4095	0
523	20241218	103400	15012085	4095	4095	4095	4095	0
524	20241218	103300	15012085	4095	4095	4095	4095	2
525	20241218	103200	15003895	4095	4095	4095	4095	0
526	20241218	103100	15003895	4095	4095	4095	4095	0
527	20241218	103000	15003895	4095	4095	4095	4095	0
528	20241218	102900	15003895	4095	4095	4095	4095	0
529	20241218	102800	15003895	4095	4095	4095	4095	0
530	20241218	102700	15003895	4095	4095	4095	4095	0
531	20241218	102600	15003895	4095	4095	4095	4095	2
532	20241218	102500	14995705	4095	4095	4095	4095	0
533	20241218	102400	14995705	4095	4095	4095	4095	0
534	20241218	102300	14995705	4095	4095	4095	4095	2
535	20241218	102200	14987515	4095	4095	4095	4095	0
536	20241218	102100	14987515	4095	4095	4095	4095	0
537	20241218	102000	14987515	4095	4095	4095	4095	0
538	20241218	101900	14987515	4095	4095	4095	4095	0
539	20241218	101800	14987515	4095	4095	4095	4095	0
540	20241218	101700	14987515	4095	4095	4095	4095	0
541	20241218	101600	14987515	4095	4090	4095	4090	4
542	20241218	101500	14971145	4090	4090	4090	4090	0
543	20241218	101400	14971145	4090	4090	4090	4090	0
544	20241218	101300	14971145	4090	4090	4090	4090	0
545	20241218	101200	14971145	4090	4090	4090	4090	0
546	20241218	101100	14971145	4090	4090	4090	4090	35
547	20241218	101000	14827995	4080	4080	4080	4080	0
548	20241218	100900	14827995	4080	4080	4080	4080	0
549	20241218	100800	14827995	4080	4080	4080	4080	0
550	20241218	100700	14827995	4080	4080	4080	4080	0
551	20241218	100600	14827995	4080	4080	4080	4080	0
552	20241218	100500	14827995	4080	4080	4080	4080	696
553	20241218	100400	11988315	4080	4080	4080	4080	0
554	20241218	100300	11988315	4080	4080	4080	4080	0
555	20241218	100200	11988315	4080	4095	4095	4080	1305
556	20241218	100100	6657435	4090	4090	4090	4090	0
557	20241218	100000	6657435	4090	4090	4090	4090	0
558	20241218	095900	6657435	4090	4090	4090	4090	0
559	20241218	095800	6657435	4090	4090	4090	4090	0
560	20241218	095700	6657435	4090	4090	4090	4090	0
561	20241218	095600	6657435	4090	4090	4090	4090	0
562	20241218	095500	6657435	4090	4085	4090	4085	2
563	20241218	095400	6649260	4095	4095	4095	4095	0
564	20241218	095300	6649260	4095	4095	4095	4095	0
565	20241218	095200	6649260	4095	4095	4095	4095	0
566	20241218	095100	6649260	4095	4095	4095	4095	0
567	20241218	095000	6649260	4095	4095	4095	4095	0
568	20241218	094900	6649260	4095	4095	4095	4095	0
569	20241218	094800	6649260	4095	4095	4095	4095	0
570	20241218	094700	6649260	4095	4095	4095	4095	0
571	20241218	094600	6649260	4095	4095	4095	4095	0
572	20241218	094500	6649260	4095	4095	4095	4095	0
573	20241218	094400	6649260	4095	4090	4095	4090	3
574	20241218	094300	6636985	4080	4080	4080	4080	0
575	20241218	094200	6636985	4080	4080	4080	4080	0
576	20241218	094100	6636985	4080	4080	4080	4080	0
577	20241218	094000	6636985	4080	4080	4080	4080	9
578	20241218	093900	6600265	4075	4075	4075	4075	0
579	20241218	093800	6600265	4075	4075	4075	4075	0
580	20241218	093700	6600265	4075	4080	4080	4075	100
581	20241218	093600	6192640	4080	4080	4080	4080	0
582	20241218	093500	6192640	4080	4080	4080	4080	0
583	20241218	093400	6192640	4080	4080	4080	4080	0
584	20241218	093300	6192640	4080	4080	4080	4080	0
585	20241218	093200	6192640	4080	4080	4080	4080	0
586	20241218	093100	6192640	4080	4080	4080	4080	0
587	20241218	093000	6192640	4080	4080	4080	4080	0
588	20241218	092900	6192640	4080	4080	4080	4080	1
589	20241218	092800	6188560	4120	4120	4120	4120	0
590	20241218	092700	6188560	4120	4120	4120	4120	0
591	20241218	092600	6188560	4120	4120	4120	4120	0
592	20241218	092500	6188560	4120	4120	4120	4120	0
593	20241218	092400	6188560	4120	4120	4120	4120	0
594	20241218	092300	6188560	4120	4120	4120	4120	0
595	20241218	092200	6188560	4120	4110	4120	4110	194
596	20241218	092100	5389930	4095	4095	4095	4095	0
597	20241218	092000	5389930	4095	4095	4095	4095	0
598	20241218	091900	5389930	4095	4095	4095	4095	0
599	20241218	091800	5389930	4095	4095	4095	4095	0
600	20241218	091700	5389930	4095	4095	4095	4095	0
601	20241218	091600	5389930	4095	4095	4095	4095	0
602	20241218	091500	5389930	4095	4095	4095	4095	0
603	20241218	091400	5389930	4095	4095	4095	4095	0
604	20241218	091300	5389930	4095	4095	4095	4095	0
605	20241218	091200	5389930	4095	4095	4095	4095	0
606	20241218	091100	5389930	4095	4095	4095	4095	0
607	20241218	091000	5389930	4095	4095	4095	4095	0
608	20241218	090900	5389930	4095	4100	4100	4095	1000
609	20241218	090800	1292605	4115	4115	4115	4115	0
610	20241218	090700	1292605	4115	4115	4115	4115	48
611	20241218	090600	1095085	4115	4115	4115	4115	61
612	20241218	090500	844070	4100	4100	4100	4100	100
613	20241218	090400	434070	4095	4095	4095	4095	0
614	20241218	090300	434070	4095	4095	4095	4095	0
615	20241218	090200	434070	4095	4095	4095	4095	0
616	20241218	090100	434070	4095	4095	4095	4095	0
617	20241218	090000	434070	4095	4095	4095	4095	106