KissMeData/073490/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	195100	655148080	19990	19990	19990	19990	960
3	20241218	195000	655148080	19990	19990	19990	19990	0
4	20241218	194900	655148080	19990	19990	19990	19990	0
5	20241218	194800	655148080	19990	19990	19990	19990	0
6	20241218	194700	655148080	19990	19990	19990	19990	0
7	20241218	194600	655148080	19990	19990	19990	19990	0
8	20241218	194500	655148080	19990	19990	19990	19990	0
9	20241218	194400	655148080	19990	19990	19990	19990	0
10	20241218	194300	655148080	19990	19990	19990	19990	0
11	20241218	194200	655148080	19990	19990	19990	19990	0
12	20241218	194100	655148080	19990	19990	19990	19990	0
13	20241218	194000	655148080	19990	19990	19990	19990	0
14	20241218	193900	655148080	19990	19990	19990	19990	0
15	20241218	193800	655148080	19990	19990	19990	19990	0
16	20241218	193700	655148080	19990	19990	19990	19990	0
17	20241218	193600	655148080	19990	19990	19990	19990	0
18	20241218	193500	655148080	19990	19990	19990	19990	0
19	20241218	193400	655148080	19990	19990	19990	19990	0
20	20241218	193300	655148080	19990	19990	19990	19990	0
21	20241218	193200	655148080	19990	19990	19990	19990	0
22	20241218	193100	655148080	19990	19990	19990	19990	0
23	20241218	193000	655148080	19990	19990	19990	19990	0
24	20241218	192900	655148080	19990	19990	19990	19990	0
25	20241218	192800	655148080	19990	19990	19990	19990	0
26	20241218	192700	655148080	19990	19990	19990	19990	0
27	20241218	192600	655148080	19990	19990	19990	19990	0
28	20241218	192500	655148080	19990	19990	19990	19990	0
29	20241218	192400	655148080	19990	19990	19990	19990	0
30	20241218	192300	655148080	19990	19990	19990	19990	0
31	20241218	192200	655148080	19990	19990	19990	19990	0
32	20241218	192100	655148080	19990	19990	19990	19990	960
33	20241218	192000	655148080	19990	19990	19990	19990	0
34	20241218	191900	655148080	19990	19990	19990	19990	0
35	20241218	191800	655148080	19990	19990	19990	19990	0
36	20241218	191700	655148080	19990	19990	19990	19990	0
37	20241218	191600	655148080	19990	19990	19990	19990	0
38	20241218	191500	655148080	19990	19990	19990	19990	0
39	20241218	191400	655148080	19990	19990	19990	19990	0
40	20241218	191300	655148080	19990	19990	19990	19990	0
41	20241218	191200	655148080	19990	19990	19990	19990	0
42	20241218	191100	655148080	19990	19990	19990	19990	0
43	20241218	191000	655148080	19990	19990	19990	19990	0
44	20241218	190900	655148080	19990	19990	19990	19990	0
45	20241218	190800	655148080	19990	19990	19990	19990	0
46	20241218	190700	655148080	19990	19990	19990	19990	0
47	20241218	190600	655148080	19990	19990	19990	19990	0
48	20241218	190500	655148080	19990	19990	19990	19990	0
49	20241218	190400	655148080	19990	19990	19990	19990	0
50	20241218	190300	655148080	19990	19990	19990	19990	0
51	20241218	190200	655148080	19990	19990	19990	19990	0
52	20241218	190100	655148080	19990	19990	19990	19990	0
53	20241218	190000	655148080	19990	19990	19990	19990	0
54	20241218	185900	655148080	19990	19990	19990	19990	0
55	20241218	185800	655148080	19990	19990	19990	19990	0
56	20241218	185700	655148080	19990	19990	19990	19990	0
57	20241218	185600	655148080	19990	19990	19990	19990	0
58	20241218	185500	655148080	19990	19990	19990	19990	0
59	20241218	185400	655148080	19990	19990	19990	19990	0
60	20241218	185300	655148080	19990	19990	19990	19990	0
61	20241218	185200	655148080	19990	19990	19990	19990	0
62	20241218	185100	655148080	19990	19990	19990	19990	960
63	20241218	185000	655148080	19990	19990	19990	19990	0
64	20241218	184900	655148080	19990	19990	19990	19990	0
65	20241218	184800	655148080	19990	19990	19990	19990	0
66	20241218	184700	655148080	19990	19990	19990	19990	0
67	20241218	184600	655148080	19990	19990	19990	19990	0
68	20241218	184500	655148080	19990	19990	19990	19990	0
69	20241218	184400	655148080	19990	19990	19990	19990	0
70	20241218	184300	655148080	19990	19990	19990	19990	0
71	20241218	184200	655148080	19990	19990	19990	19990	0
72	20241218	184100	655148080	19990	19990	19990	19990	0
73	20241218	184000	655148080	19990	19990	19990	19990	0
74	20241218	183900	655148080	19990	19990	19990	19990	0
75	20241218	183800	655148080	19990	19990	19990	19990	0
76	20241218	183700	655148080	19990	19990	19990	19990	0
77	20241218	183600	655148080	19990	19990	19990	19990	0
78	20241218	183500	655148080	19990	19990	19990	19990	0
79	20241218	183400	655148080	19990	19990	19990	19990	0
80	20241218	183300	655148080	19990	19990	19990	19990	0
81	20241218	183200	655148080	19990	19990	19990	19990	0
82	20241218	183100	655148080	19990	19990	19990	19990	0
83	20241218	183000	655148080	19990	19990	19990	19990	0
84	20241218	182900	655148080	19990	19990	19990	19990	0
85	20241218	182800	655148080	19990	19990	19990	19990	0
86	20241218	182700	655148080	19990	19990	19990	19990	0
87	20241218	182600	655148080	19990	19990	19990	19990	0
88	20241218	182500	655148080	19990	19990	19990	19990	0
89	20241218	182400	655148080	19990	19990	19990	19990	0
90	20241218	182300	655148080	19990	19990	19990	19990	0
91	20241218	182200	655148080	19990	19990	19990	19990	0
92	20241218	182100	655148080	19990	19990	19990	19990	960
93	20241218	182000	655148080	19990	19990	19990	19990	0
94	20241218	181900	655148080	19990	19990	19990	19990	0
95	20241218	181800	655148080	19990	19990	19990	19990	0
96	20241218	181700	655148080	19990	19990	19990	19990	0
97	20241218	181600	655148080	19990	19990	19990	19990	0
98	20241218	181500	655148080	19990	19990	19990	19990	0
99	20241218	181400	655148080	19990	19990	19990	19990	0
100	20241218	181300	655148080	19990	19990	19990	19990	0
101	20241218	181200	655148080	19990	19990	19990	19990	0
102	20241218	181100	655148080	19990	19990	19990	19990	0
103	20241218	181000	655148080	19990	19990	19990	19990	0
104	20241218	180900	655148080	19990	19990	19990	19990	0
105	20241218	180800	655148080	19990	19990	19990	19990	0
106	20241218	180700	655148080	19990	19990	19990	19990	0
107	20241218	180600	655148080	19990	19990	19990	19990	0
108	20241218	180500	655148080	19990	19990	19990	19990	0
109	20241218	180400	655148080	19990	19990	19990	19990	0
110	20241218	180300	655148080	19990	19990	19990	19990	0
111	20241218	180200	655148080	19990	19990	19990	19990	0
112	20241218	180100	655148080	19990	19990	19990	19990	0
113	20241218	180000	655148080	19990	19990	19990	19990	0
114	20241218	175900	655148080	19990	19990	19990	19990	0
115	20241218	175800	655148080	19990	19990	19990	19990	0
116	20241218	175700	655148080	19990	19990	19990	19990	0
117	20241218	175600	655148080	19990	19990	19990	19990	0
118	20241218	175500	655148080	19990	19990	19990	19990	0
119	20241218	175400	655148080	19990	19990	19990	19990	0
120	20241218	175300	655148080	19990	19990	19990	19990	0
121	20241218	175200	655148080	19990	19990	19990	19990	0
122	20241218	175100	655148080	19990	19990	19990	19990	960
123	20241218	175000	655148080	19990	19990	19990	19990	0
124	20241218	174900	655148080	19990	19990	19990	19990	0
125	20241218	174800	655148080	19990	19990	19990	19990	0
126	20241218	174700	655148080	19990	19990	19990	19990	0
127	20241218	174600	655148080	19990	19990	19990	19990	0
128	20241218	174500	655148080	19990	19990	19990	19990	0
129	20241218	174400	655148080	19990	19990	19990	19990	0
130	20241218	174300	655148080	19990	19990	19990	19990	0
131	20241218	174200	655148080	19990	19990	19990	19990	0
132	20241218	174100	655148080	19990	19990	19990	19990	0
133	20241218	174000	655148080	19990	19990	19990	19990	0
134	20241218	173900	655148080	19990	19990	19990	19990	0
135	20241218	173800	655148080	19990	19990	19990	19990	0
136	20241218	173700	655148080	19990	19990	19990	19990	0
137	20241218	173600	655148080	19990	19990	19990	19990	0
138	20241218	173500	655148080	19990	19990	19990	19990	0
139	20241218	173400	655148080	19990	19990	19990	19990	0
140	20241218	173300	655148080	19990	19990	19990	19990	0
141	20241218	173200	655148080	19990	19990	19990	19990	0
142	20241218	173100	655148080	19990	19990	19990	19990	0
143	20241218	173000	655148080	19990	19990	19990	19990	0
144	20241218	172900	655148080	19990	19990	19990	19990	0
145	20241218	172800	655148080	19990	19990	19990	19990	0
146	20241218	172700	655148080	19990	19990	19990	19990	0
147	20241218	172600	655148080	19990	19990	19990	19990	0
148	20241218	172500	655148080	19990	19990	19990	19990	0
149	20241218	172400	655148080	19990	19990	19990	19990	0
150	20241218	172300	655148080	19990	19990	19990	19990	0
151	20241218	172200	655148080	19990	19990	19990	19990	0
152	20241218	172100	655148080	19990	19990	19990	19990	960
153	20241218	172000	655148080	19990	19990	19990	19990	0
154	20241218	171900	655148080	19990	19990	19990	19990	0
155	20241218	171800	655148080	19990	19990	19990	19990	0
156	20241218	171700	655148080	19990	19990	19990	19990	0
157	20241218	171600	655148080	19990	19990	19990	19990	0
158	20241218	171500	655148080	19990	19990	19990	19990	0
159	20241218	171400	655148080	19990	19990	19990	19990	0
160	20241218	171300	655148080	19990	19990	19990	19990	0
161	20241218	171200	655148080	19990	19990	19990	19990	0
162	20241218	171100	655148080	19990	19990	19990	19990	0
163	20241218	171000	655148080	19990	19990	19990	19990	0
164	20241218	170900	655148080	19990	19990	19990	19990	0
165	20241218	170800	655148080	19990	19990	19990	19990	0
166	20241218	170700	655148080	19990	19990	19990	19990	0
167	20241218	170600	655148080	19990	19990	19990	19990	0
168	20241218	170500	655148080	19990	19990	19990	19990	0
169	20241218	170400	655148080	19990	19990	19990	19990	0
170	20241218	170300	655148080	19990	19990	19990	19990	0
171	20241218	170200	655148080	19990	19990	19990	19990	0
172	20241218	170100	655148080	19990	19990	19990	19990	0
173	20241218	170000	655148080	19990	19990	19990	19990	0
174	20241218	165900	655148080	19990	19990	19990	19990	0
175	20241218	165800	655148080	19990	19990	19990	19990	0
176	20241218	165700	655148080	19990	19990	19990	19990	0
177	20241218	165600	655148080	19990	19990	19990	19990	0
178	20241218	165500	655148080	19990	19990	19990	19990	0
179	20241218	165400	655148080	19990	19990	19990	19990	0
180	20241218	165300	655148080	19990	19990	19990	19990	0
181	20241218	165200	655148080	19990	19990	19990	19990	0
182	20241218	165100	655148080	19990	19990	19990	19990	960
183	20241218	165000	655148080	19990	19990	19990	19990	0
184	20241218	164900	655148080	19990	19990	19990	19990	0
185	20241218	164800	655148080	19990	19990	19990	19990	0
186	20241218	164700	655148080	19990	19990	19990	19990	0
187	20241218	164600	655148080	19990	19990	19990	19990	0
188	20241218	164500	655148080	19990	19990	19990	19990	0
189	20241218	164400	655148080	19990	19990	19990	19990	0
190	20241218	164300	655148080	19990	19990	19990	19990	0
191	20241218	164200	655148080	19990	19990	19990	19990	0
192	20241218	164100	655148080	19990	19990	19990	19990	0
193	20241218	164000	655148080	19990	19990	19990	19990	0
194	20241218	163900	655148080	19990	19990	19990	19990	0
195	20241218	163800	655148080	19990	19990	19990	19990	0
196	20241218	163700	655148080	19990	19990	19990	19990	0
197	20241218	163600	655148080	19990	19990	19990	19990	0
198	20241218	163500	655148080	19990	19990	19990	19990	0
199	20241218	163400	655148080	19990	19990	19990	19990	0
200	20241218	163300	655148080	19990	19990	19990	19990	0
201	20241218	163200	655148080	19990	19990	19990	19990	0
202	20241218	163100	655148080	19990	19990	19990	19990	0
203	20241218	163000	655148080	19990	19990	19990	19990	0
204	20241218	162900	655148080	19990	19990	19990	19990	0
205	20241218	162800	655148080	19990	19990	19990	19990	0
206	20241218	162700	655148080	19990	19990	19990	19990	0
207	20241218	162600	655148080	19990	19990	19990	19990	0
208	20241218	162500	655148080	19990	19990	19990	19990	0
209	20241218	162400	655148080	19990	19990	19990	19990	0
210	20241218	162300	655148080	19990	19990	19990	19990	0
211	20241218	162200	655148080	19990	19990	19990	19990	0
212	20241218	162100	655148080	19990	19990	19990	19990	960
213	20241218	162000	655148080	19990	19990	19990	19990	0
214	20241218	161900	655148080	19990	19990	19990	19990	0
215	20241218	161800	655148080	19990	19990	19990	19990	0
216	20241218	161700	655148080	19990	19990	19990	19990	0
217	20241218	161600	655148080	19990	19990	19990	19990	0
218	20241218	161500	655148080	19990	19990	19990	19990	0
219	20241218	161400	655148080	19990	19990	19990	19990	0
220	20241218	161300	655148080	19990	19990	19990	19990	0
221	20241218	161200	655148080	19990	19990	19990	19990	0
222	20241218	161100	655148080	19990	19990	19990	19990	0
223	20241218	161000	655148080	19990	19990	19990	19990	0
224	20241218	160900	655148080	19990	19990	19990	19990	0
225	20241218	160800	655148080	19990	19990	19990	19990	0
226	20241218	160700	655148080	19990	19990	19990	19990	0
227	20241218	160600	655148080	19990	19990	19990	19990	0
228	20241218	160500	655148080	19990	19990	19990	19990	0
229	20241218	160400	655148080	19990	19990	19990	19990	0
230	20241218	160300	655148080	19990	19990	19990	19990	0
231	20241218	160200	655148080	19990	19990	19990	19990	0
232	20241218	160100	655148080	19990	19990	19990	19990	0
233	20241218	160000	655148080	19990	19990	19990	19990	0
234	20241218	155900	655148080	19990	19990	19990	19990	0
235	20241218	155800	655148080	19990	19990	19990	19990	0
236	20241218	155700	655148080	19990	19990	19990	19990	0
237	20241218	155600	655148080	19990	19990	19990	19990	0
238	20241218	155500	655148080	19990	19990	19990	19990	0
239	20241218	155400	655148080	19990	19990	19990	19990	0
240	20241218	155300	655148080	19990	19990	19990	19990	0
241	20241218	155200	655148080	19990	19990	19990	19990	0
242	20241218	155100	655148080	19990	19990	19990	19990	960
243	20241218	155000	655148080	19990	19990	19990	19990	0
244	20241218	154900	655148080	19990	19990	19990	19990	0
245	20241218	154800	655148080	19990	19990	19990	19990	0
246	20241218	154700	655148080	19990	19990	19990	19990	0
247	20241218	154600	655148080	19990	19990	19990	19990	0
248	20241218	154500	655148080	19990	19990	19990	19990	0
249	20241218	154400	655148080	19990	19990	19990	19990	0
250	20241218	154300	655148080	19990	19990	19990	19990	0
251	20241218	154200	655148080	19990	19990	19990	19990	0
252	20241218	154100	655148080	19990	19990	19990	19990	0
253	20241218	154000	655148080	19990	19990	19990	19990	0
254	20241218	153900	655148080	19990	19990	19990	19990	0
255	20241218	153800	655148080	19990	19990	19990	19990	0
256	20241218	153700	655148080	19990	19990	19990	19990	0
257	20241218	153600	655148080	19990	19990	19990	19990	0
258	20241218	153500	655148080	19990	19990	19990	19990	0
259	20241218	153400	655148080	19990	19990	19990	19990	0
260	20241218	153300	655148080	19990	19990	19990	19990	0
261	20241218	153200	655148080	19990	19990	19990	19990	0
262	20241218	153100	655148080	19990	19990	19990	19990	0
263	20241218	153000	655148080	19990	19990	19990	19990	960
264	20241218	152900	635957680	20050	20050	20050	20050	0
265	20241218	152800	635957680	20050	20050	20050	20050	0
266	20241218	152700	635957680	20050	20050	20050	20050	0
267	20241218	152600	635957680	20050	20050	20050	20050	0
268	20241218	152500	635957680	20050	20050	20050	20050	0
269	20241218	152400	635957680	20050	20050	20050	20050	0
270	20241218	152300	635957680	20050	20050	20050	20050	0
271	20241218	152200	635957680	20050	20050	20050	20050	0
272	20241218	152100	635957680	20050	20050	20050	20050	0
273	20241218	152000	635957680	20050	20050	20050	20050	0
274	20241218	151900	635957680	20050	20000	20050	20000	102
275	20241218	151800	633917430	20000	20000	20000	20000	24
276	20241218	151700	633437430	20000	20000	20000	20000	190
277	20241218	151600	629637430	20000	20000	20000	20000	89
278	20241218	151500	627857430	20050	20050	20050	20050	0
279	20241218	151400	627857430	20050	20000	20050	20000	196
280	20241218	151300	623937180	20050	20050	20050	20050	11
281	20241218	151200	623716630	20050	20050	20050	20050	0
282	20241218	151100	623716630	20050	20050	20050	20050	4
283	20241218	151000	623636430	20000	20050	20050	20000	6
284	20241218	150900	623516380	20050	20050	20050	20050	20
285	20241218	150800	623115380	20000	20000	20000	20000	0
286	20241218	150700	623115380	20000	20000	20000	20000	0
287	20241218	150600	623115380	20000	20000	20000	20000	0
288	20241218	150500	623115380	20000	20000	20000	20000	0
289	20241218	150400	623115380	20000	20000	20000	20000	0
290	20241218	150300	623115380	20000	20050	20050	20000	3
291	20241218	150200	623055330	20050	20050	20050	20050	304
292	20241218	150100	616960130	20050	20050	20050	20050	0
293	20241218	150000	616960130	20050	19990	20100	19990	92
294	20241218	145900	615118300	19990	20000	20000	19990	342
295	20241218	145800	608280840	20000	20050	20050	20000	4
296	20241218	145700	608200790	20050	20000	20050	20000	109
297	20241218	145600	606020340	20000	19990	20000	19990	158
298	20241218	145500	602861720	19990	19990	19990	19990	51
299	20241218	145400	601842230	19990	20000	20000	19990	77
300	20241218	145300	600302990	20000	20000	20000	20000	79
301	20241218	145200	598722990	20000	20050	20100	20000	526
302	20241218	145100	588177690	20000	20050	20050	20000	134
303	20241218	145000	585497490	20050	19990	20050	19990	131
304	20241218	144900	582878500	20000	20000	20100	19990	192
305	20241218	144800	579037560	19990	19990	19990	19990	67
306	20241218	144700	577698230	19990	19990	20000	19990	103
307	20241218	144600	575639240	19990	19990	19990	19990	162
308	20241218	144500	572400860	19980	19900	19980	19900	117
309	20241218	144400	570069160	19910	19980	19980	19900	1428
310	20241218	144300	541589140	19980	19990	19990	19980	388
311	20241218	144200	533836490	19990	20000	20000	19990	549
312	20241218	144100	522857710	20000	20150	20150	20000	449
313	20241218	144000	513863660	20100	20150	20150	20100	214
314	20241218	143900	509556260	20150	20150	20150	20100	68
315	20241218	143800	508189110	20150	20150	20150	20150	0
316	20241218	143700	508189110	20150	20150	20150	20150	30
317	20241218	143600	507584610	20200	20200	20200	20200	1
318	20241218	143500	507564410	20200	20200	20200	20200	10
319	20241218	143400	507362410	20200	20200	20200	20200	14
320	20241218	143300	507079610	20150	20150	20150	20150	72
321	20241218	143200	505628810	20100	20100	20100	20100	1
322	20241218	143100	505608710	20150	20150	20150	20150	0
323	20241218	143000	505608710	20150	20150	20150	20150	0
324	20241218	142900	505608710	20150	20150	20150	20150	1
325	20241218	142800	505588560	20150	20200	20200	20100	554
326	20241218	142700	494428110	20200	20200	20200	20200	0
327	20241218	142600	494428110	20200	20150	20200	20150	16
328	20241218	142500	494105210	20150	20150	20200	20150	3
329	20241218	142400	494044710	20200	20200	20200	20200	0
330	20241218	142300	494044710	20200	20150	20200	20150	180
331	20241218	142200	490411560	20150	20150	20150	20150	0
332	20241218	142100	490411560	20150	20150	20150	20150	1
333	20241218	142000	490391410	20150	20150	20150	20150	1
334	20241218	141900	490371260	20150	20150	20150	20150	0
335	20241218	141800	490371260	20150	20100	20150	20100	54
336	20241218	141700	489283360	20100	20100	20100	20100	1
337	20241218	141600	489263260	20100	20100	20100	20100	1
338	20241218	141500	489243160	20100	20100	20100	20100	98
339	20241218	141400	487273360	20050	20050	20050	20050	0
340	20241218	141300	487273360	20050	20050	20050	20050	0
341	20241218	141200	487273360	20050	20050	20050	20050	0
342	20241218	141100	487273360	20050	20050	20050	20050	0
343	20241218	141000	487273360	20050	20050	20050	20050	0
344	20241218	140900	487273360	20050	20050	20050	20050	0
345	20241218	140800	487273360	20050	20050	20050	20050	0
346	20241218	140700	487273360	20050	20050	20050	20050	0
347	20241218	140600	487273360	20050	20050	20050	20050	3
348	20241218	140500	487213210	20050	20050	20050	20050	0
349	20241218	140400	487213210	20050	20050	20050	20050	1
350	20241218	140300	487193160	20050	20100	20100	20050	282
351	20241218	140200	481539010	20150	20150	20150	20150	1
352	20241218	140100	481518860	20150	20100	20150	20100	7
353	20241218	140000	481377860	20100	20100	20100	20100	20
354	20241218	135900	480975860	20100	20150	20150	20100	58
355	20241218	135800	479809660	20100	20100	20100	20100	123
356	20241218	135700	477337360	20050	20050	20050	20050	1
357	20241218	135600	477317310	20050	20050	20050	20050	0
358	20241218	135500	477317310	20050	20050	20050	20050	3
359	20241218	135400	477257160	20050	20050	20050	20050	111
360	20241218	135300	475031610	20000	20000	20000	20000	0
361	20241218	135200	475031610	20000	20000	20000	20000	0
362	20241218	135100	475031610	20000	20000	20000	20000	0
363	20241218	135000	475031610	20000	20000	20000	20000	18
364	20241218	134900	474671610	20000	20000	20000	20000	112
365	20241218	134800	472431610	20050	20050	20050	20050	4
366	20241218	134700	472351410	20000	20000	20000	20000	0
367	20241218	134600	472351410	20000	20000	20000	20000	100
368	20241218	134500	470351410	20050	20050	20050	20050	0
369	20241218	134400	470351410	20050	20050	20050	20050	2
370	20241218	134300	470311310	20050	20050	20050	20050	0
371	20241218	134200	470311310	20050	20050	20050	20050	4
372	20241218	134100	470231110	20000	20000	20000	20000	0
373	20241218	134000	470231110	20000	20000	20000	20000	0
374	20241218	133900	470231110	20000	20000	20000	20000	0
375	20241218	133800	470231110	20000	20000	20000	20000	0
376	20241218	133700	470231110	20000	20000	20000	20000	1
377	20241218	133600	470211110	20000	20000	20000	20000	0
378	20241218	133500	470211110	20000	20000	20000	20000	1
379	20241218	133400	470191110	20000	20000	20000	20000	200
380	20241218	133300	466191110	20050	20050	20050	20050	0
381	20241218	133200	466191110	20050	20050	20050	20050	0
382	20241218	133100	466191110	20050	20050	20050	20050	0
383	20241218	133000	466191110	20050	20050	20050	20050	0
384	20241218	132900	466191110	20050	20050	20050	20050	0
385	20241218	132800	466191110	20050	20050	20050	20050	1
386	20241218	132700	466171060	20000	20000	20000	20000	865
387	20241218	132600	448871060	20000	20000	20000	20000	0
388	20241218	132500	448871060	20000	20000	20000	20000	0
389	20241218	132400	448871060	20000	20000	20000	20000	1
390	20241218	132300	448851060	20000	20000	20000	20000	101
391	20241218	132200	446831060	20000	20000	20000	20000	100
392	20241218	132100	444831060	20000	20000	20000	20000	0
393	20241218	132000	444831060	20000	20000	20000	20000	12
394	20241218	131900	444591060	20050	20050	20050	20050	0
395	20241218	131800	444591060	20050	20050	20050	20050	30
396	20241218	131700	443989560	20050	20050	20050	20050	1
397	20241218	131600	443969510	20050	20050	20050	20050	0
398	20241218	131500	443969510	20050	20050	20050	20050	0
399	20241218	131400	443969510	20050	20050	20050	20050	0
400	20241218	131300	443969510	20050	20050	20050	20050	1
401	20241218	131200	443949460	20050	20050	20050	20050	5
402	20241218	131100	443849210	20050	20050	20050	20050	0
403	20241218	131000	443849210	20050	20050	20050	20050	0
404	20241218	130900	443849210	20050	20050	20050	20050	0
405	20241218	130800	443849210	20050	20050	20050	20050	0
406	20241218	130700	443849210	20050	20050	20050	20050	0
407	20241218	130600	443849210	20050	20050	20050	20050	230
408	20241218	130500	439237710	20000	20000	20000	20000	0
409	20241218	130400	439237710	20000	20000	20000	20000	12
410	20241218	130300	438997710	20000	20000	20000	20000	1
411	20241218	130200	438977710	20000	20000	20000	20000	0
412	20241218	130100	438977710	20000	20000	20000	20000	0
413	20241218	130000	438977710	20000	20000	20000	20000	100
414	20241218	125900	436977710	20000	20000	20000	20000	0
415	20241218	125800	436977710	20000	20000	20000	20000	0
416	20241218	125700	436977710	20000	20000	20000	20000	0
417	20241218	125600	436977710	20000	20000	20000	20000	1
418	20241218	125500	436957710	20000	20000	20000	20000	0
419	20241218	125400	436957710	20000	20000	20000	20000	13
420	20241218	125300	436697710	20000	20000	20000	20000	151
421	20241218	125200	433677710	20000	20000	20000	20000	0
422	20241218	125100	433677710	20000	20000	20000	20000	0
423	20241218	125000	433677710	20000	19980	20000	19980	118
424	20241218	124900	431319920	19990	20150	20150	19980	1208
425	20241218	124800	407159740	20150	20150	20150	20150	0
426	20241218	124700	407159740	20150	20150	20150	20150	0
427	20241218	124600	407159740	20150	20150	20150	20150	0
428	20241218	124500	407159740	20150	20150	20150	20100	339
429	20241218	124400	400345640	20300	20300	20300	20300	0
430	20241218	124300	400345640	20300	20300	20300	20300	0
431	20241218	124200	400345640	20300	20300	20300	20300	0
432	20241218	124100	400345640	20300	20300	20300	20300	0
433	20241218	124000	400345640	20300	20300	20300	20300	0
434	20241218	123900	400345640	20300	20300	20300	20300	0
435	20241218	123800	400345640	20300	20300	20300	20300	0
436	20241218	123700	400345640	20300	20300	20300	20300	0
437	20241218	123600	400345640	20300	20100	20300	20100	300
438	20241218	123500	394298240	20150	20150	20150	20150	0
439	20241218	123400	394298240	20150	20150	20150	20150	0
440	20241218	123300	394298240	20150	20150	20150	20150	0
441	20241218	123200	394298240	20150	20150	20150	20150	0
442	20241218	123100	394298240	20150	20150	20150	20150	0
443	20241218	123000	394298240	20150	20150	20150	20150	0
444	20241218	122900	394298240	20150	20150	20150	20150	2
445	20241218	122800	394257940	20100	20100	20100	20100	0
446	20241218	122700	394257940	20100	20100	20100	20100	0
447	20241218	122600	394257940	20100	20100	20100	20100	0
448	20241218	122500	394257940	20100	20100	20100	20100	0
449	20241218	122400	394257940	20100	20100	20100	20100	0
450	20241218	122300	394257940	20100	20100	20100	20100	0
451	20241218	122200	394257940	20100	20100	20100	20100	46
452	20241218	122100	393333340	20100	20100	20100	20100	0
453	20241218	122000	393333340	20100	20100	20100	20100	10
454	20241218	121900	393132340	20100	20100	20100	20100	0
455	20241218	121800	393132340	20100	20100	20100	20100	0
456	20241218	121700	393132340	20100	20100	20100	20100	0
457	20241218	121600	393132340	20100	20100	20100	20100	0
458	20241218	121500	393132340	20100	20100	20100	20100	0
459	20241218	121400	393132340	20100	20100	20100	20100	0
460	20241218	121300	393132340	20100	20100	20100	20100	0
461	20241218	121200	393132340	20100	20100	20100	20100	1
462	20241218	121100	393112240	20000	20000	20000	20000	0
463	20241218	121000	393112240	20000	20000	20000	20000	22
464	20241218	120900	392672240	20100	20100	20100	20100	6
465	20241218	120800	392551640	20100	20100	20100	20100	0
466	20241218	120700	392551640	20100	20100	20100	20100	0
467	20241218	120600	392551640	20100	20100	20100	20100	5
468	20241218	120500	392451140	20100	20100	20100	20100	0
469	20241218	120400	392451140	20100	20100	20100	20100	15
470	20241218	120300	392149640	20000	20000	20000	20000	0
471	20241218	120200	392149640	20000	20000	20000	20000	199
472	20241218	120100	388169640	20050	20050	20050	20050	0
473	20241218	120000	388169640	20050	20050	20050	20050	0
474	20241218	115900	388169640	20050	20050	20050	20050	0
475	20241218	115800	388169640	20050	20050	20050	20050	1
476	20241218	115700	388149590	20050	20050	20050	20050	0
477	20241218	115600	388149590	20050	20050	20050	20050	0
478	20241218	115500	388149590	20050	20050	20050	20050	1
479	20241218	115400	388129540	20100	20100	20100	20100	0
480	20241218	115300	388129540	20100	20100	20100	20100	0
481	20241218	115200	388129540	20100	20100	20100	20100	0
482	20241218	115100	388129540	20100	20100	20100	20100	0
483	20241218	115000	388129540	20100	20100	20100	20100	0
484	20241218	114900	388129540	20100	20100	20100	20100	0
485	20241218	114800	388129540	20100	20100	20100	20100	1
486	20241218	114700	388109440	20100	20100	20100	20100	0
487	20241218	114600	388109440	20100	20100	20100	20100	0
488	20241218	114500	388109440	20100	20100	20100	20100	0
489	20241218	114400	388109440	20100	20100	20100	20100	0
490	20241218	114300	388109440	20100	20100	20100	20100	0
491	20241218	114200	388109440	20100	20100	20100	20100	0
492	20241218	114100	388109440	20100	20100	20100	20100	0
493	20241218	114000	388109440	20100	20100	20100	20100	0
494	20241218	113900	388109440	20100	20100	20100	20100	1
495	20241218	113800	388089340	20100	20100	20100	20100	0
496	20241218	113700	388089340	20100	20100	20100	20100	0
497	20241218	113600	388089340	20100	20100	20100	20100	10
498	20241218	113500	387888340	20000	20000	20000	20000	355
499	20241218	113400	380788340	20000	20000	20000	20000	50
500	20241218	113300	379788340	20000	20050	20050	20000	209
501	20241218	113200	375603040	20050	20050	20050	20050	0
502	20241218	113100	375603040	20050	20050	20050	20050	0
503	20241218	113000	375603040	20050	20050	20050	20050	0
504	20241218	112900	375603040	20050	20050	20050	20050	0
505	20241218	112800	375603040	20050	20050	20050	20050	0
506	20241218	112700	375603040	20050	20050	20050	20050	15
507	20241218	112600	375302290	20100	20100	20100	20100	0
508	20241218	112500	375302290	20100	20100	20100	20100	70
509	20241218	112400	373895290	20050	20050	20050	20050	0
510	20241218	112300	373895290	20050	20050	20050	20050	0
511	20241218	112200	373895290	20050	20050	20050	20050	0
512	20241218	112100	373895290	20050	20050	20050	20050	0
513	20241218	112000	373895290	20050	20050	20050	20050	0
514	20241218	111900	373895290	20050	20050	20050	20050	94
515	20241218	111800	372010590	20050	20050	20050	20050	2
516	20241218	111700	371970490	20000	20000	20000	20000	0
517	20241218	111600	371970490	20000	20000	20000	20000	8
518	20241218	111500	371810490	20000	20000	20000	20000	0
519	20241218	111400	371810490	20000	20000	20000	20000	0
520	20241218	111300	371810490	20000	20000	20000	20000	0
521	20241218	111200	371810490	20000	20000	20000	20000	0
522	20241218	111100	371810490	20000	20000	20000	20000	2
523	20241218	111000	371770490	20000	20000	20000	20000	2
524	20241218	110900	371730490	20050	20050	20050	20050	101
525	20241218	110800	369705440	20000	20000	20000	20000	0
526	20241218	110700	369705440	20000	20000	20000	20000	5
527	20241218	110600	369605440	20000	20000	20000	20000	100
528	20241218	110500	367605440	20000	20050	20050	20000	96
529	20241218	110400	365685340	20100	20100	20150	20100	26
530	20241218	110300	365162640	20100	20000	20100	20000	225
531	20241218	110200	360651990	19990	19950	19990	19950	235
532	20241218	110100	355957150	19960	19960	19960	19960	2
533	20241218	110000	355917230	19960	19930	19960	19930	45
534	20241218	105900	355019870	19930	19930	19930	19930	1
535	20241218	105800	354999940	19930	19930	19930	19930	6
536	20241218	105700	354880360	19920	19920	19920	19920	3
537	20241218	105600	354820600	19910	19910	19910	19910	0
538	20241218	105500	354820600	19910	19910	19910	19900	298
539	20241218	105400	348888350	19950	19950	19950	19950	20
540	20241218	105300	348489350	19910	19910	19910	19910	239
541	20241218	105200	343730860	19890	19970	19970	19890	1419
542	20241218	105100	315447030	19960	19960	19960	19960	1
543	20241218	105000	315427070	19960	19970	19970	19960	9
544	20241218	104900	315247420	19930	19990	19990	19930	10
545	20241218	104800	315047820	19980	19980	19980	19980	10
546	20241218	104700	314848020	19900	19900	19900	19880	520
547	20241218	104600	304505230	19910	19920	19980	19900	365
548	20241218	104500	297235550	19960	19880	19960	19880	300
549	20241218	104400	291257310	19880	20050	20050	19880	2908
550	20241218	104300	233234800	20100	20100	20100	20100	6
551	20241218	104200	233114200	20100	20100	20100	20100	36
552	20241218	104100	232390600	20150	20150	20150	20150	0
553	20241218	104000	232390600	20150	20150	20150	20150	0
554	20241218	103900	232390600	20150	20150	20150	20150	0
555	20241218	103800	232390600	20150	20100	20150	20050	78
556	20241218	103700	230822850	20100	20100	20100	20100	0
557	20241218	103600	230822850	20100	20100	20100	20100	3
558	20241218	103500	230762550	20150	20050	20150	20050	564
559	20241218	103400	219453650	20050	20050	20050	20050	0
560	20241218	103300	219453650	20050	20050	20050	20050	21
561	20241218	103200	219032600	20050	20100	20100	20050	114
562	20241218	103100	216746800	20100	20200	20200	20100	263
563	20241218	103000	211443500	20250	20250	20250	20250	0
564	20241218	102900	211443500	20250	20200	20300	20200	44
565	20241218	102800	210554350	20200	20200	20200	20200	10
566	20241218	102700	210352350	20200	20200	20250	20200	138
567	20241218	102600	207564700	20300	20300	20300	20300	21
568	20241218	102500	207138400	20300	20250	20300	20250	3
569	20241218	102400	207077550	20250	20350	20350	20250	195
570	20241218	102300	203123900	20300	20250	20300	20250	390
571	20241218	102200	195222600	20250	20250	20250	20200	441
572	20241218	102100	186299600	20300	20400	20450	20300	766
573	20241218	102000	170701350	20400	20250	20400	20250	1252
574	20241218	101900	145322550	20250	20150	20250	20150	739
575	20241218	101800	130419700	20050	20100	20100	20050	120
576	20241218	101700	128012700	20100	20100	20100	20100	0
577	20241218	101600	128012700	20100	20100	20100	20100	0
578	20241218	101500	128012700	20100	20100	20100	20100	1
579	20241218	101400	127992600	20000	20000	20000	20000	0
580	20241218	101300	127992600	20000	20000	20000	20000	100
581	20241218	101200	125992600	20000	20000	20000	20000	30
582	20241218	101100	125392600	20000	20050	20050	20000	135
583	20241218	101000	122692450	20000	20000	20000	20000	7
584	20241218	100900	122552450	20000	20050	20100	20000	161
585	20241218	100800	119329350	20050	20050	20050	20050	50
586	20241218	100700	118326850	20050	20050	20050	20050	7
587	20241218	100600	118186500	20100	20050	20100	20000	718
588	20241218	100500	103802900	20050	20050	20050	20050	458
589	20241218	100400	94620000	20050	20100	20100	20050	349
590	20241218	100300	87622000	20100	20100	20100	20100	0
591	20241218	100200	87622000	20100	20100	20100	20100	100
592	20241218	100100	85612000	20050	20100	20100	20050	765
593	20241218	100000	70254200	20150	20150	20150	20150	76
594	20241218	095900	68722800	20200	20200	20200	20200	0
595	20241218	095800	68722800	20200	20200	20200	20200	4
596	20241218	095700	68642000	20200	20200	20200	20200	20
597	20241218	095600	68238000	20200	20200	20200	20200	1
598	20241218	095500	68217800	20200	20200	20200	20150	93
599	20241218	095400	66342200	20250	20250	20250	20250	0
600	20241218	095300	66342200	20250	20250	20250	20250	4
601	20241218	095200	66261200	20250	20250	20250	20250	5
602	20241218	095100	66159950	20300	20300	20300	20300	0
603	20241218	095000	66159950	20300	20300	20300	20300	1
604	20241218	094900	66139650	20300	20300	20300	20300	0
605	20241218	094800	66139650	20300	20250	20300	20250	26
606	20241218	094700	65612000	20150	20150	20150	20150	0
607	20241218	094600	65612000	20150	20150	20150	20150	0
608	20241218	094500	65612000	20150	20150	20150	20150	200
609	20241218	094400	61582000	20150	20200	20200	20150	39
610	20241218	094300	60794300	20300	20300	20300	20300	0
611	20241218	094200	60794300	20300	20300	20300	20300	3
612	20241218	094100	60733400	20250	20200	20250	20200	7
613	20241218	094000	60591700	20200	20200	20200	20200	1
614	20241218	093900	60571500	20250	20250	20250	20250	0
615	20241218	093800	60571500	20250	20250	20250	20250	0
616	20241218	093700	60571500	20250	20250	20250	20250	1
617	20241218	093600	60551250	20200	20200	20200	20200	0
618	20241218	093500	60551250	20200	20200	20200	20200	0
619	20241218	093400	60551250	20200	20300	20300	20200	204
620	20241218	093300	56430050	20300	20300	20300	20250	9
621	20241218	093200	56247500	20200	20200	20200	20200	11
622	20241218	093100	56025300	20200	20200	20200	20200	1
623	20241218	093000	56005100	20200	20200	20200	20200	22
624	20241218	092900	55560700	20150	20150	20150	20150	0
625	20241218	092800	55560700	20150	20150	20150	20150	2
626	20241218	092700	55520400	20150	20150	20150	20150	2
627	20241218	092600	55480100	20200	20200	20200	20200	0
628	20241218	092500	55480100	20200	20200	20200	20200	106
629	20241218	092400	53338900	20150	20150	20150	20150	2
630	20241218	092300	53298600	20150	20150	20150	20150	2
631	20241218	092200	53258300	20200	20200	20200	20200	2
632	20241218	092100	53217900	20200	20200	20200	20200	49
633	20241218	092000	52228100	20250	20250	20250	20250	66
634	20241218	091900	50891600	20300	20300	20300	20300	313
635	20241218	091800	44537700	20350	20350	20350	20350	0
636	20241218	091700	44537700	20350	20350	20350	20350	52
637	20241218	091600	43479500	20350	20400	20400	20350	150
638	20241218	091500	40422000	20400	20400	20400	20400	12
639	20241218	091400	40177200	20400	20400	20400	20400	0
640	20241218	091300	40177200	20400	20400	20400	20400	10
641	20241218	091200	39973200	20300	20300	20300	20300	0
642	20241218	091100	39973200	20300	20300	20300	20300	246
643	20241218	091000	34979400	20350	20350	20350	20350	81
644	20241218	090900	33331050	20350	20350	20350	20350	60
645	20241218	090800	32110050	20450	20350	20450	20350	7
646	20241218	090700	31967000	20450	20450	20450	20450	1
647	20241218	090600	31946550	20450	20450	20450	20450	1
648	20241218	090500	31926100	20450	20500	20500	20450	509
649	20241218	090400	21516650	20500	20550	20550	20500	220
650	20241218	090300	17006150	20550	20550	20550	20550	4
651	20241218	090200	16923950	20350	20500	20550	20300	587
652	20241218	090100	4899700	20500	20500	20500	20500	121
653	20241218	090000	2419200	20500	20500	20550	20500	117