KissMeData/170790/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	203100	134755850	9100	9100	9100	9100	305
3	20241218	203000	134755850	9100	9100	9100	9100	0
4	20241218	202900	134755850	9100	9100	9100	9100	0
5	20241218	202800	134755850	9100	9100	9100	9100	0
6	20241218	202700	134755850	9100	9100	9100	9100	0
7	20241218	202600	134755850	9100	9100	9100	9100	0
8	20241218	202500	134755850	9100	9100	9100	9100	0
9	20241218	202400	134755850	9100	9100	9100	9100	0
10	20241218	202300	134755850	9100	9100	9100	9100	0
11	20241218	202200	134755850	9100	9100	9100	9100	0
12	20241218	202100	134755850	9100	9100	9100	9100	0
13	20241218	202000	134755850	9100	9100	9100	9100	0
14	20241218	201900	134755850	9100	9100	9100	9100	0
15	20241218	201800	134755850	9100	9100	9100	9100	0
16	20241218	201700	134755850	9100	9100	9100	9100	0
17	20241218	201600	134755850	9100	9100	9100	9100	0
18	20241218	201500	134755850	9100	9100	9100	9100	0
19	20241218	201400	134755850	9100	9100	9100	9100	0
20	20241218	201300	134755850	9100	9100	9100	9100	0
21	20241218	201200	134755850	9100	9100	9100	9100	0
22	20241218	201100	134755850	9100	9100	9100	9100	0
23	20241218	201000	134755850	9100	9100	9100	9100	0
24	20241218	200900	134755850	9100	9100	9100	9100	0
25	20241218	200800	134755850	9100	9100	9100	9100	0
26	20241218	200700	134755850	9100	9100	9100	9100	0
27	20241218	200600	134755850	9100	9100	9100	9100	0
28	20241218	200500	134755850	9100	9100	9100	9100	0
29	20241218	200400	134755850	9100	9100	9100	9100	0
30	20241218	200300	134755850	9100	9100	9100	9100	0
31	20241218	200200	134755850	9100	9100	9100	9100	0
32	20241218	200100	134755850	9100	9100	9100	9100	305
33	20241218	200000	134755850	9100	9100	9100	9100	0
34	20241218	195900	134755850	9100	9100	9100	9100	0
35	20241218	195800	134755850	9100	9100	9100	9100	0
36	20241218	195700	134755850	9100	9100	9100	9100	0
37	20241218	195600	134755850	9100	9100	9100	9100	0
38	20241218	195500	134755850	9100	9100	9100	9100	0
39	20241218	195400	134755850	9100	9100	9100	9100	0
40	20241218	195300	134755850	9100	9100	9100	9100	0
41	20241218	195200	134755850	9100	9100	9100	9100	0
42	20241218	195100	134755850	9100	9100	9100	9100	0
43	20241218	195000	134755850	9100	9100	9100	9100	0
44	20241218	194900	134755850	9100	9100	9100	9100	0
45	20241218	194800	134755850	9100	9100	9100	9100	0
46	20241218	194700	134755850	9100	9100	9100	9100	0
47	20241218	194600	134755850	9100	9100	9100	9100	0
48	20241218	194500	134755850	9100	9100	9100	9100	0
49	20241218	194400	134755850	9100	9100	9100	9100	0
50	20241218	194300	134755850	9100	9100	9100	9100	0
51	20241218	194200	134755850	9100	9100	9100	9100	0
52	20241218	194100	134755850	9100	9100	9100	9100	0
53	20241218	194000	134755850	9100	9100	9100	9100	0
54	20241218	193900	134755850	9100	9100	9100	9100	0
55	20241218	193800	134755850	9100	9100	9100	9100	0
56	20241218	193700	134755850	9100	9100	9100	9100	0
57	20241218	193600	134755850	9100	9100	9100	9100	0
58	20241218	193500	134755850	9100	9100	9100	9100	0
59	20241218	193400	134755850	9100	9100	9100	9100	0
60	20241218	193300	134755850	9100	9100	9100	9100	0
61	20241218	193200	134755850	9100	9100	9100	9100	0
62	20241218	193100	134755850	9100	9100	9100	9100	305
63	20241218	193000	134755850	9100	9100	9100	9100	0
64	20241218	192900	134755850	9100	9100	9100	9100	0
65	20241218	192800	134755850	9100	9100	9100	9100	0
66	20241218	192700	134755850	9100	9100	9100	9100	0
67	20241218	192600	134755850	9100	9100	9100	9100	0
68	20241218	192500	134755850	9100	9100	9100	9100	0
69	20241218	192400	134755850	9100	9100	9100	9100	0
70	20241218	192300	134755850	9100	9100	9100	9100	0
71	20241218	192200	134755850	9100	9100	9100	9100	0
72	20241218	192100	134755850	9100	9100	9100	9100	0
73	20241218	192000	134755850	9100	9100	9100	9100	0
74	20241218	191900	134755850	9100	9100	9100	9100	0
75	20241218	191800	134755850	9100	9100	9100	9100	0
76	20241218	191700	134755850	9100	9100	9100	9100	0
77	20241218	191600	134755850	9100	9100	9100	9100	0
78	20241218	191500	134755850	9100	9100	9100	9100	0
79	20241218	191400	134755850	9100	9100	9100	9100	0
80	20241218	191300	134755850	9100	9100	9100	9100	0
81	20241218	191200	134755850	9100	9100	9100	9100	0
82	20241218	191100	134755850	9100	9100	9100	9100	0
83	20241218	191000	134755850	9100	9100	9100	9100	0
84	20241218	190900	134755850	9100	9100	9100	9100	0
85	20241218	190800	134755850	9100	9100	9100	9100	0
86	20241218	190700	134755850	9100	9100	9100	9100	0
87	20241218	190600	134755850	9100	9100	9100	9100	0
88	20241218	190500	134755850	9100	9100	9100	9100	0
89	20241218	190400	134755850	9100	9100	9100	9100	0
90	20241218	190300	134755850	9100	9100	9100	9100	0
91	20241218	190200	134755850	9100	9100	9100	9100	0
92	20241218	190100	134755850	9100	9100	9100	9100	305
93	20241218	190000	134755850	9100	9100	9100	9100	0
94	20241218	185900	134755850	9100	9100	9100	9100	0
95	20241218	185800	134755850	9100	9100	9100	9100	0
96	20241218	185700	134755850	9100	9100	9100	9100	0
97	20241218	185600	134755850	9100	9100	9100	9100	0
98	20241218	185500	134755850	9100	9100	9100	9100	0
99	20241218	185400	134755850	9100	9100	9100	9100	0
100	20241218	185300	134755850	9100	9100	9100	9100	0
101	20241218	185200	134755850	9100	9100	9100	9100	0
102	20241218	185100	134755850	9100	9100	9100	9100	0
103	20241218	185000	134755850	9100	9100	9100	9100	0
104	20241218	184900	134755850	9100	9100	9100	9100	0
105	20241218	184800	134755850	9100	9100	9100	9100	0
106	20241218	184700	134755850	9100	9100	9100	9100	0
107	20241218	184600	134755850	9100	9100	9100	9100	0
108	20241218	184500	134755850	9100	9100	9100	9100	0
109	20241218	184400	134755850	9100	9100	9100	9100	0
110	20241218	184300	134755850	9100	9100	9100	9100	0
111	20241218	184200	134755850	9100	9100	9100	9100	0
112	20241218	184100	134755850	9100	9100	9100	9100	0
113	20241218	184000	134755850	9100	9100	9100	9100	0
114	20241218	183900	134755850	9100	9100	9100	9100	0
115	20241218	183800	134755850	9100	9100	9100	9100	0
116	20241218	183700	134755850	9100	9100	9100	9100	0
117	20241218	183600	134755850	9100	9100	9100	9100	0
118	20241218	183500	134755850	9100	9100	9100	9100	0
119	20241218	183400	134755850	9100	9100	9100	9100	0
120	20241218	183300	134755850	9100	9100	9100	9100	0
121	20241218	183200	134755850	9100	9100	9100	9100	0
122	20241218	183100	134755850	9100	9100	9100	9100	305
123	20241218	183000	134755850	9100	9100	9100	9100	0
124	20241218	182900	134755850	9100	9100	9100	9100	0
125	20241218	182800	134755850	9100	9100	9100	9100	0
126	20241218	182700	134755850	9100	9100	9100	9100	0
127	20241218	182600	134755850	9100	9100	9100	9100	0
128	20241218	182500	134755850	9100	9100	9100	9100	0
129	20241218	182400	134755850	9100	9100	9100	9100	0
130	20241218	182300	134755850	9100	9100	9100	9100	0
131	20241218	182200	134755850	9100	9100	9100	9100	0
132	20241218	182100	134755850	9100	9100	9100	9100	0
133	20241218	182000	134755850	9100	9100	9100	9100	0
134	20241218	181900	134755850	9100	9100	9100	9100	0
135	20241218	181800	134755850	9100	9100	9100	9100	0
136	20241218	181700	134755850	9100	9100	9100	9100	0
137	20241218	181600	134755850	9100	9100	9100	9100	0
138	20241218	181500	134755850	9100	9100	9100	9100	0
139	20241218	181400	134755850	9100	9100	9100	9100	0
140	20241218	181300	134755850	9100	9100	9100	9100	0
141	20241218	181200	134755850	9100	9100	9100	9100	0
142	20241218	181100	134755850	9100	9100	9100	9100	0
143	20241218	181000	134755850	9100	9100	9100	9100	0
144	20241218	180900	134755850	9100	9100	9100	9100	0
145	20241218	180800	134755850	9100	9100	9100	9100	0
146	20241218	180700	134755850	9100	9100	9100	9100	0
147	20241218	180600	134755850	9100	9100	9100	9100	0
148	20241218	180500	134755850	9100	9100	9100	9100	0
149	20241218	180400	134755850	9100	9100	9100	9100	0
150	20241218	180300	134755850	9100	9100	9100	9100	0
151	20241218	180200	134755850	9100	9100	9100	9100	0
152	20241218	180100	134755850	9100	9100	9100	9100	305
153	20241218	180000	134755850	9100	9100	9100	9100	0
154	20241218	175900	134755850	9100	9100	9100	9100	0
155	20241218	175800	134755850	9100	9100	9100	9100	0
156	20241218	175700	134755850	9100	9100	9100	9100	0
157	20241218	175600	134755850	9100	9100	9100	9100	0
158	20241218	175500	134755850	9100	9100	9100	9100	0
159	20241218	175400	134755850	9100	9100	9100	9100	0
160	20241218	175300	134755850	9100	9100	9100	9100	0
161	20241218	175200	134755850	9100	9100	9100	9100	0
162	20241218	175100	134755850	9100	9100	9100	9100	0
163	20241218	175000	134755850	9100	9100	9100	9100	0
164	20241218	174900	134755850	9100	9100	9100	9100	0
165	20241218	174800	134755850	9100	9100	9100	9100	0
166	20241218	174700	134755850	9100	9100	9100	9100	0
167	20241218	174600	134755850	9100	9100	9100	9100	0
168	20241218	174500	134755850	9100	9100	9100	9100	0
169	20241218	174400	134755850	9100	9100	9100	9100	0
170	20241218	174300	134755850	9100	9100	9100	9100	0
171	20241218	174200	134755850	9100	9100	9100	9100	0
172	20241218	174100	134755850	9100	9100	9100	9100	0
173	20241218	174000	134755850	9100	9100	9100	9100	0
174	20241218	173900	134755850	9100	9100	9100	9100	0
175	20241218	173800	134755850	9100	9100	9100	9100	0
176	20241218	173700	134755850	9100	9100	9100	9100	0
177	20241218	173600	134755850	9100	9100	9100	9100	0
178	20241218	173500	134755850	9100	9100	9100	9100	0
179	20241218	173400	134755850	9100	9100	9100	9100	0
180	20241218	173300	134755850	9100	9100	9100	9100	0
181	20241218	173200	134755850	9100	9100	9100	9100	0
182	20241218	173100	134755850	9100	9100	9100	9100	305
183	20241218	173000	134755850	9100	9100	9100	9100	0
184	20241218	172900	134755850	9100	9100	9100	9100	0
185	20241218	172800	134755850	9100	9100	9100	9100	0
186	20241218	172700	134755850	9100	9100	9100	9100	0
187	20241218	172600	134755850	9100	9100	9100	9100	0
188	20241218	172500	134755850	9100	9100	9100	9100	0
189	20241218	172400	134755850	9100	9100	9100	9100	0
190	20241218	172300	134755850	9100	9100	9100	9100	0
191	20241218	172200	134755850	9100	9100	9100	9100	0
192	20241218	172100	134755850	9100	9100	9100	9100	0
193	20241218	172000	134755850	9100	9100	9100	9100	0
194	20241218	171900	134755850	9100	9100	9100	9100	0
195	20241218	171800	134755850	9100	9100	9100	9100	0
196	20241218	171700	134755850	9100	9100	9100	9100	0
197	20241218	171600	134755850	9100	9100	9100	9100	0
198	20241218	171500	134755850	9100	9100	9100	9100	0
199	20241218	171400	134755850	9100	9100	9100	9100	0
200	20241218	171300	134755850	9100	9100	9100	9100	0
201	20241218	171200	134755850	9100	9100	9100	9100	0
202	20241218	171100	134755850	9100	9100	9100	9100	0
203	20241218	171000	134755850	9100	9100	9100	9100	0
204	20241218	170900	134755850	9100	9100	9100	9100	0
205	20241218	170800	134755850	9100	9100	9100	9100	0
206	20241218	170700	134755850	9100	9100	9100	9100	0
207	20241218	170600	134755850	9100	9100	9100	9100	0
208	20241218	170500	134755850	9100	9100	9100	9100	0
209	20241218	170400	134755850	9100	9100	9100	9100	0
210	20241218	170300	134755850	9100	9100	9100	9100	0
211	20241218	170200	134755850	9100	9100	9100	9100	0
212	20241218	170100	134755850	9100	9100	9100	9100	305
213	20241218	170000	134755850	9100	9100	9100	9100	0
214	20241218	165900	134755850	9100	9100	9100	9100	0
215	20241218	165800	134755850	9100	9100	9100	9100	0
216	20241218	165700	134755850	9100	9100	9100	9100	0
217	20241218	165600	134755850	9100	9100	9100	9100	0
218	20241218	165500	134755850	9100	9100	9100	9100	0
219	20241218	165400	134755850	9100	9100	9100	9100	0
220	20241218	165300	134755850	9100	9100	9100	9100	0
221	20241218	165200	134755850	9100	9100	9100	9100	0
222	20241218	165100	134755850	9100	9100	9100	9100	0
223	20241218	165000	134755850	9100	9100	9100	9100	0
224	20241218	164900	134755850	9100	9100	9100	9100	0
225	20241218	164800	134755850	9100	9100	9100	9100	0
226	20241218	164700	134755850	9100	9100	9100	9100	0
227	20241218	164600	134755850	9100	9100	9100	9100	0
228	20241218	164500	134755850	9100	9100	9100	9100	0
229	20241218	164400	134755850	9100	9100	9100	9100	0
230	20241218	164300	134755850	9100	9100	9100	9100	0
231	20241218	164200	134755850	9100	9100	9100	9100	0
232	20241218	164100	134755850	9100	9100	9100	9100	0
233	20241218	164000	134755850	9100	9100	9100	9100	0
234	20241218	163900	134755850	9100	9100	9100	9100	0
235	20241218	163800	134755850	9100	9100	9100	9100	0
236	20241218	163700	134755850	9100	9100	9100	9100	0
237	20241218	163600	134755850	9100	9100	9100	9100	0
238	20241218	163500	134755850	9100	9100	9100	9100	0
239	20241218	163400	134755850	9100	9100	9100	9100	0
240	20241218	163300	134755850	9100	9100	9100	9100	0
241	20241218	163200	134755850	9100	9100	9100	9100	0
242	20241218	163100	134755850	9100	9100	9100	9100	305
243	20241218	163000	134755850	9100	9100	9100	9100	0
244	20241218	162900	134755850	9100	9100	9100	9100	0
245	20241218	162800	134755850	9100	9100	9100	9100	0
246	20241218	162700	134755850	9100	9100	9100	9100	0
247	20241218	162600	134755850	9100	9100	9100	9100	0
248	20241218	162500	134755850	9100	9100	9100	9100	0
249	20241218	162400	134755850	9100	9100	9100	9100	0
250	20241218	162300	134755850	9100	9100	9100	9100	0
251	20241218	162200	134755850	9100	9100	9100	9100	0
252	20241218	162100	134755850	9100	9100	9100	9100	0
253	20241218	162000	134755850	9100	9100	9100	9100	0
254	20241218	161900	134755850	9100	9100	9100	9100	0
255	20241218	161800	134755850	9100	9100	9100	9100	0
256	20241218	161700	134755850	9100	9100	9100	9100	0
257	20241218	161600	134755850	9100	9100	9100	9100	0
258	20241218	161500	134755850	9100	9100	9100	9100	0
259	20241218	161400	134755850	9100	9100	9100	9100	0
260	20241218	161300	134755850	9100	9100	9100	9100	0
261	20241218	161200	134755850	9100	9100	9100	9100	0
262	20241218	161100	134755850	9100	9100	9100	9100	0
263	20241218	161000	134755850	9100	9100	9100	9100	0
264	20241218	160900	134755850	9100	9100	9100	9100	0
265	20241218	160800	134755850	9100	9100	9100	9100	0
266	20241218	160700	134755850	9100	9100	9100	9100	0
267	20241218	160600	134755850	9100	9100	9100	9100	0
268	20241218	160500	134755850	9100	9100	9100	9100	0
269	20241218	160400	134755850	9100	9100	9100	9100	0
270	20241218	160300	134755850	9100	9100	9100	9100	0
271	20241218	160200	134755850	9100	9100	9100	9100	0
272	20241218	160100	134755850	9100	9100	9100	9100	305
273	20241218	160000	134755850	9100	9100	9100	9100	0
274	20241218	155900	134755850	9100	9100	9100	9100	0
275	20241218	155800	134755850	9100	9100	9100	9100	0
276	20241218	155700	134755850	9100	9100	9100	9100	0
277	20241218	155600	134755850	9100	9100	9100	9100	0
278	20241218	155500	134755850	9100	9100	9100	9100	0
279	20241218	155400	134755850	9100	9100	9100	9100	0
280	20241218	155300	134755850	9100	9100	9100	9100	0
281	20241218	155200	134755850	9100	9100	9100	9100	0
282	20241218	155100	134755850	9100	9100	9100	9100	0
283	20241218	155000	134755850	9100	9100	9100	9100	0
284	20241218	154900	134755850	9100	9100	9100	9100	0
285	20241218	154800	134755850	9100	9100	9100	9100	0
286	20241218	154700	134755850	9100	9100	9100	9100	0
287	20241218	154600	134755850	9100	9100	9100	9100	0
288	20241218	154500	134755850	9100	9100	9100	9100	0
289	20241218	154400	134755850	9100	9100	9100	9100	0
290	20241218	154300	134755850	9100	9100	9100	9100	0
291	20241218	154200	134755850	9100	9100	9100	9100	0
292	20241218	154100	134755850	9100	9100	9100	9100	0
293	20241218	154000	134755850	9100	9100	9100	9100	0
294	20241218	153900	134755850	9100	9100	9100	9100	0
295	20241218	153800	134755850	9100	9100	9100	9100	0
296	20241218	153700	134755850	9100	9100	9100	9100	0
297	20241218	153600	134755850	9100	9100	9100	9100	0
298	20241218	153500	134755850	9100	9100	9100	9100	0
299	20241218	153400	134755850	9100	9100	9100	9100	0
300	20241218	153300	134755850	9100	9100	9100	9100	0
301	20241218	153200	134755850	9100	9100	9100	9100	0
302	20241218	153100	134755850	9100	9100	9100	9100	305
303	20241218	153000	134755850	9100	9100	9100	9100	305
304	20241218	152900	131980350	9100	9100	9100	9100	0
305	20241218	152800	131980350	9100	9100	9100	9100	0
306	20241218	152700	131980350	9100	9100	9100	9100	0
307	20241218	152600	131980350	9100	9100	9100	9100	0
308	20241218	152500	131980350	9100	9100	9100	9100	0
309	20241218	152400	131980350	9100	9100	9100	9100	0
310	20241218	152300	131980350	9100	9100	9100	9100	0
311	20241218	152200	131980350	9100	9100	9100	9100	0
312	20241218	152100	131980350	9100	9100	9100	9100	0
313	20241218	152000	131980350	9100	9100	9100	9100	0
314	20241218	151900	131980350	9100	9100	9100	9100	0
315	20241218	151800	131980350	9100	9100	9100	9100	0
316	20241218	151700	131980350	9100	9100	9100	9100	0
317	20241218	151600	131980350	9100	9100	9100	9100	0
318	20241218	151500	131980350	9100	9090	9100	9090	60
319	20241218	151400	131434940	9090	9090	9090	9090	10
320	20241218	151300	131344040	9080	9080	9080	9080	0
321	20241218	151200	131344040	9080	9080	9080	9080	0
322	20241218	151100	131344040	9080	9080	9080	9080	0
323	20241218	151000	131344040	9080	9080	9080	9080	6
324	20241218	150900	131289560	9080	9080	9080	9080	0
325	20241218	150800	131289560	9080	9080	9080	9080	1
326	20241218	150700	131280480	9080	9080	9080	9080	0
327	20241218	150600	131280480	9080	9080	9080	9080	0
328	20241218	150500	131280480	9080	9080	9080	9080	0
329	20241218	150400	131280480	9080	9080	9080	9080	0
330	20241218	150300	131280480	9080	9080	9080	9080	0
331	20241218	150200	131280480	9080	9080	9080	9080	0
332	20241218	150100	131280480	9080	9080	9080	9080	0
333	20241218	150000	131280480	9080	9080	9080	9080	0
334	20241218	145900	131280480	9080	9080	9080	9080	0
335	20241218	145800	131280480	9080	9080	9080	9080	0
336	20241218	145700	131280480	9080	9080	9080	9080	76
337	20241218	145600	130590400	9080	9080	9080	9080	0
338	20241218	145500	130590400	9080	9080	9080	9080	0
339	20241218	145400	130590400	9080	9080	9080	9080	0
340	20241218	145300	130590400	9080	9080	9080	9080	0
341	20241218	145200	130590400	9080	9080	9080	9080	0
342	20241218	145100	130590400	9080	9080	9080	9080	12
343	20241218	145000	130481440	9100	9100	9100	9100	0
344	20241218	144900	130481440	9100	9100	9100	9100	0
345	20241218	144800	130481440	9100	9100	9100	9100	0
346	20241218	144700	130481440	9100	9100	9100	9100	0
347	20241218	144600	130481440	9100	9100	9100	9100	0
348	20241218	144500	130481440	9100	9100	9100	9100	0
349	20241218	144400	130481440	9100	9100	9100	9100	0
350	20241218	144300	130481440	9100	9100	9100	9100	0
351	20241218	144200	130481440	9100	9100	9100	9100	0
352	20241218	144100	130481440	9100	9100	9100	9100	0
353	20241218	144000	130481440	9100	9100	9100	9100	0
354	20241218	143900	130481440	9100	9100	9100	9100	0
355	20241218	143800	130481440	9100	9100	9100	9100	0
356	20241218	143700	130481440	9100	9100	9100	9100	0
357	20241218	143600	130481440	9100	9100	9100	9100	0
358	20241218	143500	130481440	9100	9100	9100	9100	0
359	20241218	143400	130481440	9100	9100	9100	9100	0
360	20241218	143300	130481440	9100	9100	9100	9100	0
361	20241218	143200	130481440	9100	9100	9100	9100	0
362	20241218	143100	130481440	9100	9100	9100	9100	0
363	20241218	143000	130481440	9100	9100	9100	9100	0
364	20241218	142900	130481440	9100	9100	9100	9100	0
365	20241218	142800	130481440	9100	9100	9100	9100	0
366	20241218	142700	130481440	9100	9100	9100	9100	0
367	20241218	142600	130481440	9100	9100	9100	9100	0
368	20241218	142500	130481440	9100	9100	9100	9100	0
369	20241218	142400	130481440	9100	9100	9100	9100	0
370	20241218	142300	130481440	9100	9100	9100	9100	32
371	20241218	142200	130190240	9100	9100	9100	9100	0
372	20241218	142100	130190240	9100	9100	9100	9100	0
373	20241218	142000	130190240	9100	9100	9100	9100	0
374	20241218	141900	130190240	9100	9100	9100	9100	0
375	20241218	141800	130190240	9100	9100	9100	9100	0
376	20241218	141700	130190240	9100	9100	9100	9100	0
377	20241218	141600	130190240	9100	9100	9100	9100	0
378	20241218	141500	130190240	9100	9100	9100	9100	0
379	20241218	141400	130190240	9100	9100	9100	9100	0
380	20241218	141300	130190240	9100	9100	9100	9100	0
381	20241218	141200	130190240	9100	9100	9100	9100	0
382	20241218	141100	130190240	9100	9100	9100	9100	0
383	20241218	141000	130190240	9100	9100	9100	9100	0
384	20241218	140900	130190240	9100	9100	9100	9100	0
385	20241218	140800	130190240	9100	9100	9100	9100	0
386	20241218	140700	130190240	9100	9100	9100	9100	0
387	20241218	140600	130190240	9100	9100	9100	9100	0
388	20241218	140500	130190240	9100	9100	9100	9100	1
389	20241218	140400	130181140	9100	9100	9100	9100	0
390	20241218	140300	130181140	9100	9100	9100	9100	0
391	20241218	140200	130181140	9100	9100	9100	9100	0
392	20241218	140100	130181140	9100	9100	9100	9100	0
393	20241218	140000	130181140	9100	9100	9100	9100	0
394	20241218	135900	130181140	9100	9100	9100	9100	0
395	20241218	135800	130181140	9100	9100	9100	9100	0
396	20241218	135700	130181140	9100	9100	9100	9100	0
397	20241218	135600	130181140	9100	9100	9100	9100	0
398	20241218	135500	130181140	9100	9100	9100	9100	11
399	20241218	135400	130081040	9080	9080	9080	9080	65
400	20241218	135300	129490840	9080	9080	9080	9080	0
401	20241218	135200	129490840	9080	9080	9080	9080	0
402	20241218	135100	129490840	9080	9080	9080	9080	15
403	20241218	135000	129354640	9080	9080	9080	9080	10
404	20241218	134900	129263840	9080	9080	9080	9080	2
405	20241218	134800	129245680	9080	9080	9080	9080	0
406	20241218	134700	129245680	9080	9080	9080	9080	0
407	20241218	134600	129245680	9080	9080	9080	9080	0
408	20241218	134500	129245680	9080	9080	9080	9080	0
409	20241218	134400	129245680	9080	9080	9080	9080	0
410	20241218	134300	129245680	9080	9080	9080	9080	0
411	20241218	134200	129245680	9080	9080	9080	9080	0
412	20241218	134100	129245680	9080	9080	9080	9080	0
413	20241218	134000	129245680	9080	9080	9080	9080	12
414	20241218	133900	129136720	9070	9070	9070	9070	0
415	20241218	133800	129136720	9070	9080	9080	9070	30
416	20241218	133700	128864520	9080	9080	9080	9080	0
417	20241218	133600	128864520	9080	9080	9080	9080	0
418	20241218	133500	128864520	9080	9080	9080	9080	500
419	20241218	133400	124324520	9080	9080	9080	9080	0
420	20241218	133300	124324520	9080	9080	9080	9080	0
421	20241218	133200	124324520	9080	9080	9080	9080	0
422	20241218	133100	124324520	9080	9080	9080	9080	0
423	20241218	133000	124324520	9080	9080	9080	9080	12
424	20241218	132900	124215560	9050	9050	9050	9050	0
425	20241218	132800	124215560	9050	9050	9050	9050	0
426	20241218	132700	124215560	9050	9050	9050	9050	0
427	20241218	132600	124215560	9050	9050	9050	9050	0
428	20241218	132500	124215560	9050	9050	9050	9050	30
429	20241218	132400	123944060	9080	9080	9080	9080	0
430	20241218	132300	123944060	9080	9080	9080	9080	20
431	20241218	132200	123762460	9080	9080	9080	9080	0
432	20241218	132100	123762460	9080	9080	9080	9080	0
433	20241218	132000	123762460	9080	9080	9080	9080	0
434	20241218	131900	123762460	9080	9080	9080	9080	2
435	20241218	131800	123744300	9080	9080	9080	9080	9
436	20241218	131700	123662580	9080	9080	9080	9080	0
437	20241218	131600	123662580	9080	9080	9080	9080	0
438	20241218	131500	123662580	9080	9080	9080	9080	0
439	20241218	131400	123662580	9080	9050	9080	9050	2
440	20241218	131300	123644450	9080	9080	9080	9080	0
441	20241218	131200	123644450	9080	9080	9080	9080	0
442	20241218	131100	123644450	9080	9080	9080	9080	1
443	20241218	131000	123635370	9100	9100	9100	9100	0
444	20241218	130900	123635370	9100	9100	9100	9100	0
445	20241218	130800	123635370	9100	9100	9100	9100	0
446	20241218	130700	123635370	9100	9100	9100	9100	0
447	20241218	130600	123635370	9100	9100	9100	9100	0
448	20241218	130500	123635370	9100	9100	9100	9100	0
449	20241218	130400	123635370	9100	9100	9100	9100	0
450	20241218	130300	123635370	9100	9020	9100	9020	111
451	20241218	130200	122631360	9020	9020	9020	9020	0
452	20241218	130100	122631360	9020	9020	9020	9020	20
453	20241218	130000	122450960	9030	9030	9030	9030	0
454	20241218	125900	122450960	9030	9030	9030	9030	0
455	20241218	125800	122450960	9030	9030	9030	9030	0
456	20241218	125700	122450960	9030	9030	9030	9030	70
457	20241218	125600	121818860	9040	9040	9040	9040	10
458	20241218	125500	121728460	9030	9030	9030	9030	0
459	20241218	125400	121728460	9030	9030	9030	9030	0
460	20241218	125300	121728460	9030	9030	9030	9030	0
461	20241218	125200	121728460	9030	9030	9030	9030	0
462	20241218	125100	121728460	9030	9030	9030	9030	0
463	20241218	125000	121728460	9030	9030	9030	9030	7
464	20241218	124900	121665250	9040	9040	9040	9040	0
465	20241218	124800	121665250	9040	9040	9040	9040	0
466	20241218	124700	121665250	9040	9040	9040	9040	0
467	20241218	124600	121665250	9040	9040	9040	9040	0
468	20241218	124500	121665250	9040	9040	9040	9040	4
469	20241218	124400	121629090	9040	9040	9040	9040	0
470	20241218	124300	121629090	9040	9040	9040	9040	0
471	20241218	124200	121629090	9040	9040	9040	9040	0
472	20241218	124100	121629090	9040	9040	9040	9040	0
473	20241218	124000	121629090	9040	9040	9040	9040	4
474	20241218	123900	121592930	9050	9050	9050	9050	0
475	20241218	123800	121592930	9050	9050	9050	9050	0
476	20241218	123700	121592930	9050	9050	9050	9050	0
477	20241218	123600	121592930	9050	9040	9050	9040	16
478	20241218	123500	121448190	9030	9030	9030	9030	5
479	20241218	123400	121403040	9030	9030	9030	9030	20
480	20241218	123300	121222440	9000	9000	9000	9000	400
481	20241218	123200	117622440	9000	9000	9000	9000	16
482	20241218	123100	117478440	9000	9000	9000	9000	484
483	20241218	123000	113122440	9000	9040	9040	9000	109
484	20241218	122900	112139900	9040	9040	9040	9040	7
485	20241218	122800	112076620	9040	9050	9050	9040	6
486	20241218	122700	112022340	9050	9050	9050	9050	5
487	20241218	122600	111977090	9070	9070	9070	9070	0
488	20241218	122500	111977090	9070	9070	9070	9070	0
489	20241218	122400	111977090	9070	9070	9070	9070	0
490	20241218	122300	111977090	9070	9070	9070	9070	0
491	20241218	122200	111977090	9070	9070	9070	9070	0
492	20241218	122100	111977090	9070	9070	9070	9070	0
493	20241218	122000	111977090	9070	9070	9070	9070	0
494	20241218	121900	111977090	9070	9070	9070	9070	0
495	20241218	121800	111977090	9070	9070	9070	9070	15
496	20241218	121700	111841040	9060	9060	9060	9060	0
497	20241218	121600	111841040	9060	9060	9060	9060	0
498	20241218	121500	111841040	9060	9060	9060	9060	0
499	20241218	121400	111841040	9060	9060	9060	9060	0
500	20241218	121300	111841040	9060	9060	9060	9060	0
501	20241218	121200	111841040	9060	9060	9060	9060	0
502	20241218	121100	111841040	9060	9060	9060	9060	0
503	20241218	121000	111841040	9060	9060	9060	9060	0
504	20241218	120900	111841040	9060	9060	9060	9060	0
505	20241218	120800	111841040	9060	9060	9060	9060	5
506	20241218	120700	111795740	9070	9070	9070	9070	0
507	20241218	120600	111795740	9070	9050	9070	9050	2
508	20241218	120500	111777620	9040	9040	9040	9040	0
509	20241218	120400	111777620	9040	9040	9040	9040	0
510	20241218	120300	111777620	9040	9040	9040	9040	0
511	20241218	120200	111777620	9040	9040	9040	9040	0
512	20241218	120100	111777620	9040	9040	9040	9040	0
513	20241218	120000	111777620	9040	9040	9040	9040	0
514	20241218	115900	111777620	9040	9040	9040	9040	0
515	20241218	115800	111777620	9040	9040	9040	9040	0
516	20241218	115700	111777620	9040	9040	9040	9040	0
517	20241218	115600	111777620	9040	9040	9040	9040	0
518	20241218	115500	111777620	9040	9040	9040	9040	0
519	20241218	115400	111777620	9040	9040	9040	9040	10
520	20241218	115300	111687220	9040	9040	9040	9040	0
521	20241218	115200	111687220	9040	9050	9050	9040	30
522	20241218	115100	111415870	9000	9000	9000	9000	0
523	20241218	115000	111415870	9000	9050	9050	9000	963
524	20241218	114900	102746260	9190	9190	9190	9190	0
525	20241218	114800	102746260	9190	9190	9190	9190	0
526	20241218	114700	102746260	9190	9190	9190	9190	0
527	20241218	114600	102746260	9190	9190	9190	9190	0
528	20241218	114500	102746260	9190	9190	9190	9190	0
529	20241218	114400	102746260	9190	9060	9190	9060	222
530	20241218	114300	100722750	9000	9040	9040	9000	129
531	20241218	114200	99560290	9050	9060	9060	9050	20
532	20241218	114100	99379190	9000	9000	9000	9000	0
533	20241218	114000	99379190	9000	9070	9070	9000	1000
534	20241218	113900	90360370	9080	9080	9080	9080	0
535	20241218	113800	90360370	9080	9080	9080	9080	0
536	20241218	113700	90360370	9080	9080	9080	9080	0
537	20241218	113600	90360370	9080	9080	9080	9080	10
538	20241218	113500	90269570	9090	9070	9090	9070	58
539	20241218	113400	89743310	9070	9070	9070	9070	0
540	20241218	113300	89743310	9070	9070	9070	9070	51
541	20241218	113200	89280740	9080	9080	9080	9080	61
542	20241218	113100	88726860	9060	9060	9060	9060	14
543	20241218	113000	88600020	9050	9050	9050	9050	30
544	20241218	112900	88328520	9060	9060	9060	9060	0
545	20241218	112800	88328520	9060	9060	9060	9060	95
546	20241218	112700	87467820	9080	9080	9080	9080	1
547	20241218	112600	87458740	9090	9050	9090	9050	87
548	20241218	112500	86670110	9060	9040	9060	9030	659
549	20241218	112400	80712950	8650	8650	8650	8650	0
550	20241218	112300	80712950	8650	9150	9150	8650	3069
551	20241218	112200	52945980	9180	9180	9180	9180	4
552	20241218	112100	52909260	9150	9160	9160	9150	200
553	20241218	112000	51078820	9160	9170	9170	9160	40
554	20241218	111900	50712370	9180	9180	9180	9180	0
555	20241218	111800	50712370	9180	9180	9180	9180	0
556	20241218	111700	50712370	9180	9180	9180	9180	0
557	20241218	111600	50712370	9180	9180	9180	9180	0
558	20241218	111500	50712370	9180	9180	9180	9180	0
559	20241218	111400	50712370	9180	9180	9180	9180	120
560	20241218	111300	49610770	9180	9180	9180	9180	16
561	20241218	111200	49463890	9200	9200	9200	9200	0
562	20241218	111100	49463890	9200	9190	9200	9190	200
563	20241218	111000	47624890	9200	9200	9200	9200	0
564	20241218	110900	47624890	9200	9200	9200	9200	0
565	20241218	110800	47624890	9200	9200	9200	9200	0
566	20241218	110700	47624890	9200	9200	9200	9200	0
567	20241218	110600	47624890	9200	9200	9200	9200	0
568	20241218	110500	47624890	9200	9200	9200	9200	0
569	20241218	110400	47624890	9200	9200	9200	9200	0
570	20241218	110300	47624890	9200	9200	9200	9200	0
571	20241218	110200	47624890	9200	9200	9200	9200	0
572	20241218	110100	47624890	9200	9200	9200	9200	0
573	20241218	110000	47624890	9200	9200	9200	9200	0
574	20241218	105900	47624890	9200	9200	9200	9200	0
575	20241218	105800	47624890	9200	9200	9200	9200	0
576	20241218	105700	47624890	9200	9200	9200	9200	278
577	20241218	105600	45067290	9180	9180	9190	9180	738
578	20241218	105500	38286850	9160	9160	9160	9160	0
579	20241218	105400	38286850	9160	9160	9160	9160	0
580	20241218	105300	38286850	9160	9160	9160	9160	0
581	20241218	105200	38286850	9160	9160	9160	9160	0
582	20241218	105100	38286850	9160	9160	9160	9160	0
583	20241218	105000	38286850	9160	9160	9160	9160	0
584	20241218	104900	38286850	9160	9160	9160	9160	0
585	20241218	104800	38286850	9160	9160	9160	9160	0
586	20241218	104700	38286850	9160	9160	9160	9160	0
587	20241218	104600	38286850	9160	9160	9160	9160	1
588	20241218	104500	38277690	9160	9160	9160	9160	0
589	20241218	104400	38277690	9160	9160	9160	9160	5
590	20241218	104300	38231890	9150	9150	9150	9150	0
591	20241218	104200	38231890	9150	9150	9150	9150	0
592	20241218	104100	38231890	9150	9150	9150	9150	0
593	20241218	104000	38231890	9150	9150	9150	9150	0
594	20241218	103900	38231890	9150	9150	9150	9150	0
595	20241218	103800	38231890	9150	9150	9150	9150	0
596	20241218	103700	38231890	9150	9150	9150	9150	1
597	20241218	103600	38222740	9190	9190	9190	9190	0
598	20241218	103500	38222740	9190	9180	9190	9180	23
599	20241218	103400	38011560	9190	9190	9190	9190	0
600	20241218	103300	38011560	9190	9190	9190	9190	0
601	20241218	103200	38011560	9190	9190	9190	9190	0
602	20241218	103100	38011560	9190	9190	9190	9190	0
603	20241218	103000	38011560	9190	9190	9190	9190	0
604	20241218	102900	38011560	9190	9190	9190	9190	0
605	20241218	102800	38011560	9190	9190	9190	9190	0
606	20241218	102700	38011560	9190	9190	9190	9190	0
607	20241218	102600	38011560	9190	9190	9190	9190	0
608	20241218	102500	38011560	9190	9190	9190	9190	0
609	20241218	102400	38011560	9190	9170	9190	9170	4
610	20241218	102300	37974860	9160	9160	9160	9160	36
611	20241218	102200	37645100	9160	9160	9160	9160	0
612	20241218	102100	37645100	9160	9160	9160	9160	0
613	20241218	102000	37645100	9160	9160	9160	9160	0
614	20241218	101900	37645100	9160	9160	9160	9160	0
615	20241218	101800	37645100	9160	9160	9160	9160	0
616	20241218	101700	37645100	9160	9160	9160	9160	5
617	20241218	101600	37599300	9170	9170	9170	9170	0
618	20241218	101500	37599300	9170	9170	9170	9170	0
619	20241218	101400	37599300	9170	9170	9170	9170	0
620	20241218	101300	37599300	9170	9170	9170	9170	0
621	20241218	101200	37599300	9170	9170	9170	9170	0
622	20241218	101100	37599300	9170	9170	9170	9170	0
623	20241218	101000	37599300	9170	9170	9170	9170	0
624	20241218	100900	37599300	9170	9170	9170	9170	0
625	20241218	100800	37599300	9170	9170	9170	9170	0
626	20241218	100700	37599300	9170	9170	9170	9170	0
627	20241218	100600	37599300	9170	9170	9170	9170	0
628	20241218	100500	37599300	9170	9170	9170	9170	0
629	20241218	100400	37599300	9170	9170	9170	9170	0
630	20241218	100300	37599300	9170	9170	9170	9170	0
631	20241218	100200	37599300	9170	9170	9170	9170	0
632	20241218	100100	37599300	9170	9170	9170	9170	0
633	20241218	100000	37599300	9170	9170	9170	9170	1
634	20241218	095900	37590130	9170	9170	9170	9170	0
635	20241218	095800	37590130	9170	9170	9170	9170	35
636	20241218	095700	37269180	9180	9180	9180	9180	50
637	20241218	095600	36810180	9200	9200	9200	9200	0
638	20241218	095500	36810180	9200	9200	9200	9200	0
639	20241218	095400	36810180	9200	9200	9200	9200	2
640	20241218	095300	36791780	9200	9200	9200	9200	0
641	20241218	095200	36791780	9200	9200	9200	9200	0
642	20241218	095100	36791780	9200	9200	9200	9200	5
643	20241218	095000	36745780	9210	9210	9210	9210	0
644	20241218	094900	36745780	9210	9210	9210	9210	0
645	20241218	094800	36745780	9210	9210	9210	9210	0
646	20241218	094700	36745780	9210	9210	9210	9210	0
647	20241218	094600	36745780	9210	9210	9210	9210	32
648	20241218	094500	36451060	9200	9200	9200	9200	0
649	20241218	094400	36451060	9200	9200	9200	9200	560
650	20241218	094300	31299060	9210	9210	9210	9210	0
651	20241218	094200	31299060	9210	9160	9210	9160	11
652	20241218	094100	31197800	9160	9160	9160	9160	0
653	20241218	094000	31197800	9160	9160	9160	9160	0
654	20241218	093900	31197800	9160	9170	9170	9160	13
655	20241218	093800	31078620	9180	9190	9210	9180	40
656	20241218	093700	30710820	9160	9170	9170	9160	11
657	20241218	093600	30609960	9210	9210	9210	9210	2
658	20241218	093500	30591540	9230	9230	9230	9230	0
659	20241218	093400	30591540	9230	9230	9230	9230	0
660	20241218	093300	30591540	9230	9230	9230	9230	0
661	20241218	093200	30591540	9230	9230	9230	9230	2
662	20241218	093100	30573080	9130	9130	9130	9130	0
663	20241218	093000	30573080	9130	9130	9130	9130	0
664	20241218	092900	30573080	9130	9130	9130	9130	1
665	20241218	092800	30563950	9130	9130	9130	9130	0
666	20241218	092700	30563950	9130	9130	9130	9130	5
667	20241218	092600	30518300	9230	9230	9230	9230	193
668	20241218	092500	28736910	9230	9230	9230	9230	0
669	20241218	092400	28736910	9230	9200	9230	9120	521
670	20241218	092300	23961060	9200	9190	9200	9190	11
671	20241218	092200	23859930	9200	9200	9200	9200	0
672	20241218	092100	23859930	9200	9200	9200	9200	0
673	20241218	092000	23859930	9200	9200	9200	9200	0
674	20241218	091900	23859930	9200	9180	9200	9180	23
675	20241218	091800	23648750	9240	9240	9240	9240	0
676	20241218	091700	23648750	9240	9100	9240	9100	23
677	20241218	091600	23439170	9080	9190	9300	9080	520
678	20241218	091500	18661700	9190	9080	9200	9080	1009
679	20241218	091400	9465130	9050	9050	9050	9050	0
680	20241218	091300	9465130	9050	9050	9050	9050	4
681	20241218	091200	9428930	9080	9080	9080	9080	0
682	20241218	091100	9428930	9080	9080	9080	9080	0
683	20241218	091000	9428930	9080	9080	9080	9080	0
684	20241218	090900	9428930	9080	9070	9080	9070	4
685	20241218	090800	9392630	9070	9070	9070	9070	0
686	20241218	090700	9392630	9070	9070	9070	9070	0
687	20241218	090600	9392630	9070	9010	9070	9000	36
688	20241218	090500	9068530	9000	9010	9010	9000	222
689	20241218	090400	7070050	9010	9010	9010	9010	2
690	20241218	090300	7052030	9010	9010	9010	9010	0
691	20241218	090200	7052030	9010	9010	9010	9010	518
692	20241218	090100	2384850	9010	9010	9010	9010	80
693	20241218	090000	1664050	9010	9100	9100	9010	184