KissMeData/009680/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	185400	274054970	8710	8710	8710	8710	275
3	20241218	185300	274054970	8710	8710	8710	8710	0
4	20241218	185200	274054970	8710	8710	8710	8710	0
5	20241218	185100	274054970	8710	8710	8710	8710	0
6	20241218	185000	274054970	8710	8710	8710	8710	0
7	20241218	184900	274054970	8710	8710	8710	8710	0
8	20241218	184800	274054970	8710	8710	8710	8710	0
9	20241218	184700	274054970	8710	8710	8710	8710	0
10	20241218	184600	274054970	8710	8710	8710	8710	0
11	20241218	184500	274054970	8710	8710	8710	8710	0
12	20241218	184400	274054970	8710	8710	8710	8710	0
13	20241218	184300	274054970	8710	8710	8710	8710	0
14	20241218	184200	274054970	8710	8710	8710	8710	0
15	20241218	184100	274054970	8710	8710	8710	8710	0
16	20241218	184000	274054970	8710	8710	8710	8710	0
17	20241218	183900	274054970	8710	8710	8710	8710	0
18	20241218	183800	274054970	8710	8710	8710	8710	0
19	20241218	183700	274054970	8710	8710	8710	8710	0
20	20241218	183600	274054970	8710	8710	8710	8710	0
21	20241218	183500	274054970	8710	8710	8710	8710	0
22	20241218	183400	274054970	8710	8710	8710	8710	0
23	20241218	183300	274054970	8710	8710	8710	8710	0
24	20241218	183200	274054970	8710	8710	8710	8710	0
25	20241218	183100	274054970	8710	8710	8710	8710	0
26	20241218	183000	274054970	8710	8710	8710	8710	0
27	20241218	182900	274054970	8710	8710	8710	8710	0
28	20241218	182800	274054970	8710	8710	8710	8710	0
29	20241218	182700	274054970	8710	8710	8710	8710	0
30	20241218	182600	274054970	8710	8710	8710	8710	0
31	20241218	182500	274054970	8710	8710	8710	8710	0
32	20241218	182400	274054970	8710	8710	8710	8710	275
33	20241218	182300	274054970	8710	8710	8710	8710	0
34	20241218	182200	274054970	8710	8710	8710	8710	0
35	20241218	182100	274054970	8710	8710	8710	8710	0
36	20241218	182000	274054970	8710	8710	8710	8710	0
37	20241218	181900	274054970	8710	8710	8710	8710	0
38	20241218	181800	274054970	8710	8710	8710	8710	0
39	20241218	181700	274054970	8710	8710	8710	8710	0
40	20241218	181600	274054970	8710	8710	8710	8710	0
41	20241218	181500	274054970	8710	8710	8710	8710	0
42	20241218	181400	274054970	8710	8710	8710	8710	0
43	20241218	181300	274054970	8710	8710	8710	8710	0
44	20241218	181200	274054970	8710	8710	8710	8710	0
45	20241218	181100	274054970	8710	8710	8710	8710	0
46	20241218	181000	274054970	8710	8710	8710	8710	0
47	20241218	180900	274054970	8710	8710	8710	8710	0
48	20241218	180800	274054970	8710	8710	8710	8710	0
49	20241218	180700	274054970	8710	8710	8710	8710	0
50	20241218	180600	274054970	8710	8710	8710	8710	0
51	20241218	180500	274054970	8710	8710	8710	8710	0
52	20241218	180400	274054970	8710	8710	8710	8710	0
53	20241218	180300	274054970	8710	8710	8710	8710	0
54	20241218	180200	274054970	8710	8710	8710	8710	0
55	20241218	180100	274054970	8710	8710	8710	8710	0
56	20241218	180000	274054970	8710	8710	8710	8710	0
57	20241218	175900	274054970	8710	8710	8710	8710	0
58	20241218	175800	274054970	8710	8710	8710	8710	0
59	20241218	175700	274054970	8710	8710	8710	8710	0
60	20241218	175600	274054970	8710	8710	8710	8710	0
61	20241218	175500	274054970	8710	8710	8710	8710	0
62	20241218	175400	274054970	8710	8710	8710	8710	275
63	20241218	175300	274054970	8710	8710	8710	8710	0
64	20241218	175200	274054970	8710	8710	8710	8710	0
65	20241218	175100	274054970	8710	8710	8710	8710	0
66	20241218	175000	274054970	8710	8710	8710	8710	0
67	20241218	174900	274054970	8710	8710	8710	8710	0
68	20241218	174800	274054970	8710	8710	8710	8710	0
69	20241218	174700	274054970	8710	8710	8710	8710	0
70	20241218	174600	274054970	8710	8710	8710	8710	0
71	20241218	174500	274054970	8710	8710	8710	8710	0
72	20241218	174400	274054970	8710	8710	8710	8710	0
73	20241218	174300	274054970	8710	8710	8710	8710	0
74	20241218	174200	274054970	8710	8710	8710	8710	0
75	20241218	174100	274054970	8710	8710	8710	8710	0
76	20241218	174000	274054970	8710	8710	8710	8710	0
77	20241218	173900	274054970	8710	8710	8710	8710	0
78	20241218	173800	274054970	8710	8710	8710	8710	0
79	20241218	173700	274054970	8710	8710	8710	8710	0
80	20241218	173600	274054970	8710	8710	8710	8710	0
81	20241218	173500	274054970	8710	8710	8710	8710	0
82	20241218	173400	274054970	8710	8710	8710	8710	0
83	20241218	173300	274054970	8710	8710	8710	8710	0
84	20241218	173200	274054970	8710	8710	8710	8710	0
85	20241218	173100	274054970	8710	8710	8710	8710	0
86	20241218	173000	274054970	8710	8710	8710	8710	0
87	20241218	172900	274054970	8710	8710	8710	8710	0
88	20241218	172800	274054970	8710	8710	8710	8710	0
89	20241218	172700	274054970	8710	8710	8710	8710	0
90	20241218	172600	274054970	8710	8710	8710	8710	0
91	20241218	172500	274054970	8710	8710	8710	8710	0
92	20241218	172400	274054970	8710	8710	8710	8710	275
93	20241218	172300	274054970	8710	8710	8710	8710	0
94	20241218	172200	274054970	8710	8710	8710	8710	0
95	20241218	172100	274054970	8710	8710	8710	8710	0
96	20241218	172000	274054970	8710	8710	8710	8710	0
97	20241218	171900	274054970	8710	8710	8710	8710	0
98	20241218	171800	274054970	8710	8710	8710	8710	0
99	20241218	171700	274054970	8710	8710	8710	8710	0
100	20241218	171600	274054970	8710	8710	8710	8710	0
101	20241218	171500	274054970	8710	8710	8710	8710	0
102	20241218	171400	274054970	8710	8710	8710	8710	0
103	20241218	171300	274054970	8710	8710	8710	8710	0
104	20241218	171200	274054970	8710	8710	8710	8710	0
105	20241218	171100	274054970	8710	8710	8710	8710	0
106	20241218	171000	274054970	8710	8710	8710	8710	0
107	20241218	170900	274054970	8710	8710	8710	8710	0
108	20241218	170800	274054970	8710	8710	8710	8710	0
109	20241218	170700	274054970	8710	8710	8710	8710	0
110	20241218	170600	274054970	8710	8710	8710	8710	0
111	20241218	170500	274054970	8710	8710	8710	8710	0
112	20241218	170400	274054970	8710	8710	8710	8710	0
113	20241218	170300	274054970	8710	8710	8710	8710	0
114	20241218	170200	274054970	8710	8710	8710	8710	0
115	20241218	170100	274054970	8710	8710	8710	8710	0
116	20241218	170000	274054970	8710	8710	8710	8710	0
117	20241218	165900	274054970	8710	8710	8710	8710	0
118	20241218	165800	274054970	8710	8710	8710	8710	0
119	20241218	165700	274054970	8710	8710	8710	8710	0
120	20241218	165600	274054970	8710	8710	8710	8710	0
121	20241218	165500	274054970	8710	8710	8710	8710	0
122	20241218	165400	274054970	8710	8710	8710	8710	275
123	20241218	165300	274054970	8710	8710	8710	8710	0
124	20241218	165200	274054970	8710	8710	8710	8710	0
125	20241218	165100	274054970	8710	8710	8710	8710	0
126	20241218	165000	274054970	8710	8710	8710	8710	0
127	20241218	164900	274054970	8710	8710	8710	8710	0
128	20241218	164800	274054970	8710	8710	8710	8710	0
129	20241218	164700	274054970	8710	8710	8710	8710	0
130	20241218	164600	274054970	8710	8710	8710	8710	0
131	20241218	164500	274054970	8710	8710	8710	8710	0
132	20241218	164400	274054970	8710	8710	8710	8710	0
133	20241218	164300	274054970	8710	8710	8710	8710	0
134	20241218	164200	274054970	8710	8710	8710	8710	0
135	20241218	164100	274054970	8710	8710	8710	8710	0
136	20241218	164000	274054970	8710	8710	8710	8710	0
137	20241218	163900	274054970	8710	8710	8710	8710	0
138	20241218	163800	274054970	8710	8710	8710	8710	0
139	20241218	163700	274054970	8710	8710	8710	8710	0
140	20241218	163600	274054970	8710	8710	8710	8710	0
141	20241218	163500	274054970	8710	8710	8710	8710	0
142	20241218	163400	274054970	8710	8710	8710	8710	0
143	20241218	163300	274054970	8710	8710	8710	8710	0
144	20241218	163200	274054970	8710	8710	8710	8710	0
145	20241218	163100	274054970	8710	8710	8710	8710	0
146	20241218	163000	274054970	8710	8710	8710	8710	0
147	20241218	162900	274054970	8710	8710	8710	8710	0
148	20241218	162800	274054970	8710	8710	8710	8710	0
149	20241218	162700	274054970	8710	8710	8710	8710	0
150	20241218	162600	274054970	8710	8710	8710	8710	0
151	20241218	162500	274054970	8710	8710	8710	8710	0
152	20241218	162400	274054970	8710	8710	8710	8710	275
153	20241218	162300	274054970	8710	8710	8710	8710	0
154	20241218	162200	274054970	8710	8710	8710	8710	0
155	20241218	162100	274054970	8710	8710	8710	8710	0
156	20241218	162000	274054970	8710	8710	8710	8710	0
157	20241218	161900	274054970	8710	8710	8710	8710	0
158	20241218	161800	274054970	8710	8710	8710	8710	0
159	20241218	161700	274054970	8710	8710	8710	8710	0
160	20241218	161600	274054970	8710	8710	8710	8710	0
161	20241218	161500	274054970	8710	8710	8710	8710	0
162	20241218	161400	274054970	8710	8710	8710	8710	0
163	20241218	161300	274054970	8710	8710	8710	8710	0
164	20241218	161200	274054970	8710	8710	8710	8710	0
165	20241218	161100	274054970	8710	8710	8710	8710	0
166	20241218	161000	274054970	8710	8710	8710	8710	0
167	20241218	160900	274054970	8710	8710	8710	8710	0
168	20241218	160800	274054970	8710	8710	8710	8710	0
169	20241218	160700	274054970	8710	8710	8710	8710	0
170	20241218	160600	274054970	8710	8710	8710	8710	0
171	20241218	160500	274054970	8710	8710	8710	8710	0
172	20241218	160400	274054970	8710	8710	8710	8710	0
173	20241218	160300	274054970	8710	8710	8710	8710	0
174	20241218	160200	274054970	8710	8710	8710	8710	0
175	20241218	160100	274054970	8710	8710	8710	8710	0
176	20241218	160000	274054970	8710	8710	8710	8710	0
177	20241218	155900	274054970	8710	8710	8710	8710	0
178	20241218	155800	274054970	8710	8710	8710	8710	0
179	20241218	155700	274054970	8710	8710	8710	8710	0
180	20241218	155600	274054970	8710	8710	8710	8710	0
181	20241218	155500	274054970	8710	8710	8710	8710	0
182	20241218	155400	274054970	8710	8710	8710	8710	275
183	20241218	155300	274054970	8710	8710	8710	8710	0
184	20241218	155200	274054970	8710	8710	8710	8710	0
185	20241218	155100	274054970	8710	8710	8710	8710	0
186	20241218	155000	274054970	8710	8710	8710	8710	0
187	20241218	154900	274054970	8710	8710	8710	8710	0
188	20241218	154800	274054970	8710	8710	8710	8710	0
189	20241218	154700	274054970	8710	8710	8710	8710	0
190	20241218	154600	274054970	8710	8710	8710	8710	0
191	20241218	154500	274054970	8710	8710	8710	8710	0
192	20241218	154400	274054970	8710	8710	8710	8710	0
193	20241218	154300	274054970	8710	8710	8710	8710	0
194	20241218	154200	274054970	8710	8710	8710	8710	0
195	20241218	154100	274054970	8710	8710	8710	8710	0
196	20241218	154000	274054970	8710	8710	8710	8710	0
197	20241218	153900	274054970	8710	8710	8710	8710	0
198	20241218	153800	274054970	8710	8710	8710	8710	0
199	20241218	153700	274054970	8710	8710	8710	8710	0
200	20241218	153600	274054970	8710	8710	8710	8710	0
201	20241218	153500	274054970	8710	8710	8710	8710	0
202	20241218	153400	274054970	8710	8710	8710	8710	0
203	20241218	153300	274054970	8710	8710	8710	8710	0
204	20241218	153200	274054970	8710	8710	8710	8710	0
205	20241218	153100	274054970	8710	8710	8710	8710	0
206	20241218	153000	274054970	8710	8710	8710	8710	275
207	20241218	152900	271659720	8710	8710	8710	8710	0
208	20241218	152800	271659720	8710	8710	8710	8710	0
209	20241218	152700	271659720	8710	8710	8710	8710	0
210	20241218	152600	271659720	8710	8710	8710	8710	0
211	20241218	152500	271659720	8710	8710	8710	8710	0
212	20241218	152400	271659720	8710	8710	8710	8710	0
213	20241218	152300	271659720	8710	8710	8710	8710	0
214	20241218	152200	271659720	8710	8710	8710	8710	0
215	20241218	152100	271659720	8710	8710	8710	8710	0
216	20241218	152000	271659720	8710	8710	8710	8710	0
217	20241218	151900	271659720	8710	8690	8710	8690	121
218	20241218	151800	270606790	8690	8690	8690	8690	0
219	20241218	151700	270606790	8690	8690	8690	8690	1
220	20241218	151600	270598100	8680	8680	8680	8680	0
221	20241218	151500	270598100	8680	8680	8680	8680	0
222	20241218	151400	270598100	8680	8690	8690	8680	19
223	20241218	151300	270433170	8690	8690	8690	8690	0
224	20241218	151200	270433170	8690	8690	8690	8690	0
225	20241218	151100	270433170	8690	8690	8690	8690	0
226	20241218	151000	270433170	8690	8690	8690	8690	6
227	20241218	150900	270381030	8690	8690	8690	8690	6
228	20241218	150800	270328890	8690	8690	8690	8690	10
229	20241218	150700	270241990	8680	8680	8680	8680	0
230	20241218	150600	270241990	8680	8680	8680	8680	0
231	20241218	150500	270241990	8680	8680	8680	8680	0
232	20241218	150400	270241990	8680	8680	8680	8680	16
233	20241218	150300	270103110	8670	8670	8670	8670	0
234	20241218	150200	270103110	8670	8670	8670	8670	9
235	20241218	150100	270025080	8670	8670	8670	8670	303
236	20241218	150000	267398070	8670	8670	8670	8670	0
237	20241218	145900	267398070	8670	8670	8670	8670	0
238	20241218	145800	267398070	8670	8670	8670	8670	221
239	20241218	145700	265482000	8670	8670	8670	8670	0
240	20241218	145600	265482000	8670	8670	8670	8670	0
241	20241218	145500	265482000	8670	8670	8670	8670	154
242	20241218	145400	264146820	8680	8680	8680	8680	0
243	20241218	145300	264146820	8680	8680	8680	8680	0
244	20241218	145200	264146820	8680	8680	8680	8680	0
245	20241218	145100	264146820	8680	8680	8680	8680	0
246	20241218	145000	264146820	8680	8680	8680	8680	300
247	20241218	144900	261542820	8680	8680	8680	8680	1
248	20241218	144800	261534140	8670	8670	8670	8670	0
249	20241218	144700	261534140	8670	8670	8670	8670	42
250	20241218	144600	261170000	8670	8670	8670	8670	0
251	20241218	144500	261170000	8670	8670	8670	8670	0
252	20241218	144400	261170000	8670	8670	8670	8670	0
253	20241218	144300	261170000	8670	8670	8670	8670	0
254	20241218	144200	261170000	8670	8670	8670	8670	0
255	20241218	144100	261170000	8670	8670	8670	8670	0
256	20241218	144000	261170000	8670	8670	8670	8670	0
257	20241218	143900	261170000	8670	8670	8670	8670	0
258	20241218	143800	261170000	8670	8670	8670	8670	0
259	20241218	143700	261170000	8670	8670	8670	8670	0
260	20241218	143600	261170000	8670	8670	8670	8670	0
261	20241218	143500	261170000	8670	8670	8670	8670	0
262	20241218	143400	261170000	8670	8670	8670	8670	0
263	20241218	143300	261170000	8670	8670	8670	8670	0
264	20241218	143200	261170000	8670	8670	8670	8670	0
265	20241218	143100	261170000	8670	8670	8670	8670	38
266	20241218	143000	260840540	8670	8670	8670	8670	4
267	20241218	142900	260805860	8670	8670	8670	8670	11
268	20241218	142800	260710490	8670	8680	8680	8670	676
269	20241218	142700	254849110	8680	8680	8680	8680	0
270	20241218	142600	254849110	8680	8680	8680	8680	0
271	20241218	142500	254849110	8680	8680	8680	8680	0
272	20241218	142400	254849110	8680	8680	8680	8680	0
273	20241218	142300	254849110	8680	8680	8680	8680	0
274	20241218	142200	254849110	8680	8680	8680	8680	0
275	20241218	142100	254849110	8680	8680	8680	8680	0
276	20241218	142000	254849110	8680	8680	8680	8680	0
277	20241218	141900	254849110	8680	8680	8680	8680	0
278	20241218	141800	254849110	8680	8680	8680	8680	0
279	20241218	141700	254849110	8680	8680	8680	8680	0
280	20241218	141600	254849110	8680	8680	8680	8680	1
281	20241218	141500	254840430	8690	8690	8690	8690	0
282	20241218	141400	254840430	8690	8690	8690	8690	0
283	20241218	141300	254840430	8690	8690	8690	8690	0
284	20241218	141200	254840430	8690	8690	8690	8690	0
285	20241218	141100	254840430	8690	8680	8690	8680	6
286	20241218	141000	254788300	8680	8680	8680	8680	121
287	20241218	140900	253738020	8680	8680	8680	8680	0
288	20241218	140800	253738020	8680	8680	8680	8680	121
289	20241218	140700	252687740	8680	8680	8680	8680	0
290	20241218	140600	252687740	8680	8680	8680	8680	0
291	20241218	140500	252687740	8680	8680	8680	8680	0
292	20241218	140400	252687740	8680	8680	8680	8680	6
293	20241218	140300	252635660	8670	8670	8670	8670	251
294	20241218	140200	250459490	8670	8670	8670	8670	0
295	20241218	140100	250459490	8670	8670	8670	8670	0
296	20241218	140000	250459490	8670	8670	8670	8670	357
297	20241218	135900	247364300	8680	8680	8680	8680	0
298	20241218	135800	247364300	8680	8680	8680	8680	0
299	20241218	135700	247364300	8680	8680	8680	8680	1
300	20241218	135600	247355620	8670	8670	8670	8670	0
301	20241218	135500	247355620	8670	8670	8670	8670	0
302	20241218	135400	247355620	8670	8670	8670	8670	0
303	20241218	135300	247355620	8670	8670	8670	8670	1
304	20241218	135200	247346950	8670	8670	8670	8670	203
305	20241218	135100	245586940	8670	8670	8670	8670	0
306	20241218	135000	245586940	8670	8670	8670	8670	0
307	20241218	134900	245586940	8670	8670	8670	8670	0
308	20241218	134800	245586940	8670	8670	8670	8670	0
309	20241218	134700	245586940	8670	8670	8670	8670	0
310	20241218	134600	245586940	8670	8670	8670	8670	0
311	20241218	134500	245586940	8670	8670	8670	8670	0
312	20241218	134400	245586940	8670	8670	8670	8670	0
313	20241218	134300	245586940	8670	8670	8670	8670	0
314	20241218	134200	245586940	8670	8670	8670	8670	0
315	20241218	134100	245586940	8670	8670	8670	8670	0
316	20241218	134000	245586940	8670	8670	8670	8670	0
317	20241218	133900	245586940	8670	8670	8670	8670	0
318	20241218	133800	245586940	8670	8670	8670	8670	0
319	20241218	133700	245586940	8670	8670	8670	8670	0
320	20241218	133600	245586940	8670	8670	8670	8670	0
321	20241218	133500	245586940	8670	8670	8670	8670	0
322	20241218	133400	245586940	8670	8670	8670	8670	0
323	20241218	133300	245586940	8670	8670	8670	8670	0
324	20241218	133200	245586940	8670	8670	8670	8670	0
325	20241218	133100	245586940	8670	8670	8670	8670	0
326	20241218	133000	245586940	8670	8670	8670	8670	0
327	20241218	132900	245586940	8670	8670	8670	8670	0
328	20241218	132800	245586940	8670	8670	8670	8670	0
329	20241218	132700	245586940	8670	8670	8670	8670	0
330	20241218	132600	245586940	8670	8670	8670	8670	0
331	20241218	132500	245586940	8670	8670	8670	8670	0
332	20241218	132400	245586940	8670	8670	8670	8670	0
333	20241218	132300	245586940	8670	8670	8670	8670	0
334	20241218	132200	245586940	8670	8670	8670	8670	0
335	20241218	132100	245586940	8670	8670	8670	8670	0
336	20241218	132000	245586940	8670	8670	8670	8670	0
337	20241218	131900	245586940	8670	8670	8670	8670	0
338	20241218	131800	245586940	8670	8670	8670	8670	0
339	20241218	131700	245586940	8670	8670	8670	8670	0
340	20241218	131600	245586940	8670	8670	8670	8670	0
341	20241218	131500	245586940	8670	8670	8670	8670	0
342	20241218	131400	245586940	8670	8670	8670	8670	0
343	20241218	131300	245586940	8670	8670	8670	8670	0
344	20241218	131200	245586940	8670	8670	8670	8670	0
345	20241218	131100	245586940	8670	8670	8670	8670	0
346	20241218	131000	245586940	8670	8670	8670	8670	0
347	20241218	130900	245586940	8670	8670	8670	8670	0
348	20241218	130800	245586940	8670	8670	8670	8670	0
349	20241218	130700	245586940	8670	8670	8670	8670	0
350	20241218	130600	245586940	8670	8670	8670	8670	0
351	20241218	130500	245586940	8670	8670	8670	8670	0
352	20241218	130400	245586940	8670	8670	8670	8670	0
353	20241218	130300	245586940	8670	8670	8670	8670	0
354	20241218	130200	245586940	8670	8670	8670	8670	0
355	20241218	130100	245586940	8670	8680	8680	8670	598
356	20241218	130000	240396730	8670	8670	8670	8670	0
357	20241218	125900	240396730	8670	8680	8680	8670	2
358	20241218	125800	240379380	8670	8670	8670	8670	0
359	20241218	125700	240379380	8670	8670	8670	8670	0
360	20241218	125600	240379380	8670	8670	8670	8670	0
361	20241218	125500	240379380	8670	8670	8670	8670	0
362	20241218	125400	240379380	8670	8670	8670	8670	1
363	20241218	125300	240370710	8680	8680	8680	8680	0
364	20241218	125200	240370710	8680	8680	8680	8680	0
365	20241218	125100	240370710	8680	8680	8680	8680	11
366	20241218	125000	240275230	8680	8680	8680	8680	0
367	20241218	124900	240275230	8680	8680	8680	8680	0
368	20241218	124800	240275230	8680	8680	8680	8680	0
369	20241218	124700	240275230	8680	8680	8680	8680	0
370	20241218	124600	240275230	8680	8680	8680	8680	0
371	20241218	124500	240275230	8680	8680	8680	8680	0
372	20241218	124400	240275230	8680	8680	8680	8680	0
373	20241218	124300	240275230	8680	8680	8680	8680	11
374	20241218	124200	240179750	8670	8670	8670	8670	10
375	20241218	124100	240093050	8670	8670	8670	8670	0
376	20241218	124000	240093050	8670	8670	8670	8670	1
377	20241218	123900	240084380	8680	8670	8680	8670	589
378	20241218	123800	234976480	8670	8670	8670	8670	273
379	20241218	123700	232609570	8660	8660	8660	8660	0
380	20241218	123600	232609570	8660	8660	8660	8660	1
381	20241218	123500	232600910	8670	8670	8670	8670	0
382	20241218	123400	232600910	8670	8670	8670	8670	0
383	20241218	123300	232600910	8670	8670	8670	8670	90
384	20241218	123200	231820610	8670	8670	8670	8670	181
385	20241218	123100	230251340	8670	8670	8670	8670	85
386	20241218	123000	229514390	8670	8670	8670	8670	90
387	20241218	122900	228734090	8670	8670	8670	8670	453
388	20241218	122800	224806580	8670	8670	8670	8670	0
389	20241218	122700	224806580	8670	8670	8670	8670	0
390	20241218	122600	224806580	8670	8670	8670	8670	1
391	20241218	122500	224797910	8660	8660	8660	8660	0
392	20241218	122400	224797910	8660	8660	8660	8660	0
393	20241218	122300	224797910	8660	8660	8660	8660	0
394	20241218	122200	224797910	8660	8660	8660	8660	46
395	20241218	122100	224399550	8660	8660	8660	8660	0
396	20241218	122000	224399550	8660	8660	8660	8660	0
397	20241218	121900	224399550	8660	8660	8660	8660	0
398	20241218	121800	224399550	8660	8660	8660	8660	0
399	20241218	121700	224399550	8660	8660	8660	8660	0
400	20241218	121600	224399550	8660	8660	8660	8660	0
401	20241218	121500	224399550	8660	8680	8680	8660	1980
402	20241218	121400	207220650	8680	8680	8680	8680	0
403	20241218	121300	207220650	8680	8680	8680	8680	0
404	20241218	121200	207220650	8680	8690	8720	8680	782
405	20241218	121100	200409110	8680	8680	8680	8680	0
406	20241218	121000	200409110	8680	8670	8680	8670	18
407	20241218	120900	200252880	8670	8670	8670	8670	0
408	20241218	120800	200252880	8670	8680	8680	8670	2448
409	20241218	120700	179017030	8700	8700	8700	8700	0
410	20241218	120600	179017030	8700	8700	8700	8700	0
411	20241218	120500	179017030	8700	8700	8700	8700	0
412	20241218	120400	179017030	8700	8700	8700	8700	209
413	20241218	120300	177198730	8680	8680	8680	8680	174
414	20241218	120200	175688410	8700	8700	8700	8700	1276
415	20241218	120100	164587210	8680	8700	8700	8680	2513
416	20241218	120000	142728430	8700	8700	8700	8700	0
417	20241218	115900	142728430	8700	8700	8700	8700	0
418	20241218	115800	142728430	8700	8690	8700	8690	1045
419	20241218	115700	133639320	8680	8680	8680	8680	0
420	20241218	115600	133639320	8680	8680	8680	8680	0
421	20241218	115500	133639320	8680	8680	8680	8680	0
422	20241218	115400	133639320	8680	8680	8680	8680	91
423	20241218	115300	132849440	8680	8680	8680	8680	17
424	20241218	115200	132701880	8680	8680	8680	8680	0
425	20241218	115100	132701880	8680	8680	8680	8680	0
426	20241218	115000	132701880	8680	8680	8680	8680	0
427	20241218	114900	132701880	8680	8680	8680	8680	0
428	20241218	114800	132701880	8680	8680	8680	8680	50
429	20241218	114700	132267880	8680	8690	8690	8680	1129
430	20241218	114600	122457180	8690	8690	8690	8690	0
431	20241218	114500	122457180	8690	8690	8690	8690	0
432	20241218	114400	122457180	8690	8690	8690	8690	0
433	20241218	114300	122457180	8690	8690	8690	8690	0
434	20241218	114200	122457180	8690	8690	8690	8690	0
435	20241218	114100	122457180	8690	8690	8690	8690	0
436	20241218	114000	122457180	8690	8690	8690	8690	9
437	20241218	113900	122378970	8690	8690	8690	8690	0
438	20241218	113800	122378970	8690	8690	8690	8690	5
439	20241218	113700	122335520	8700	8700	8700	8700	0
440	20241218	113600	122335520	8700	8700	8700	8700	2
441	20241218	113500	122318120	8680	8680	8680	8680	0
442	20241218	113400	122318120	8680	8680	8680	8680	0
443	20241218	113300	122318120	8680	8690	8690	8680	49
444	20241218	113200	121892750	8680	8680	8680	8680	0
445	20241218	113100	121892750	8680	8680	8680	8680	0
446	20241218	113000	121892750	8680	8680	8680	8680	0
447	20241218	112900	121892750	8680	8680	8680	8680	0
448	20241218	112800	121892750	8680	8680	8680	8680	0
449	20241218	112700	121892750	8680	8680	8680	8680	0
450	20241218	112600	121892750	8680	8680	8680	8680	103
451	20241218	112500	120998710	8680	8680	8680	8680	100
452	20241218	112400	120130710	8680	8680	8680	8680	0
453	20241218	112300	120130710	8680	8680	8680	8680	0
454	20241218	112200	120130710	8680	8680	8680	8680	0
455	20241218	112100	120130710	8680	8680	8680	8680	3
456	20241218	112000	120104670	8680	8680	8680	8680	0
457	20241218	111900	120104670	8680	8680	8680	8680	0
458	20241218	111800	120104670	8680	8680	8680	8680	0
459	20241218	111700	120104670	8680	8680	8680	8680	0
460	20241218	111600	120104670	8680	8680	8680	8680	84
461	20241218	111500	119375550	8690	8690	8690	8690	0
462	20241218	111400	119375550	8690	8700	8700	8690	1142
463	20241218	111300	109446710	8700	8700	8700	8700	0
464	20241218	111200	109446710	8700	8700	8700	8700	0
465	20241218	111100	109446710	8700	8700	8700	8700	0
466	20241218	111000	109446710	8700	8700	8700	8700	0
467	20241218	110900	109446710	8700	8700	8700	8700	0
468	20241218	110800	109446710	8700	8700	8700	8700	0
469	20241218	110700	109446710	8700	8700	8700	8700	1
470	20241218	110600	109438010	8700	8700	8700	8700	0
471	20241218	110500	109438010	8700	8710	8710	8700	889
472	20241218	110400	101703580	8720	8710	8720	8710	101
473	20241218	110300	100823860	8710	8710	8710	8710	0
474	20241218	110200	100823860	8710	8710	8710	8710	52
475	20241218	110100	100370940	8710	8710	8710	8710	0
476	20241218	110000	100370940	8710	8710	8710	8710	0
477	20241218	105900	100370940	8710	8710	8710	8710	0
478	20241218	105800	100370940	8710	8710	8710	8710	0
479	20241218	105700	100370940	8710	8710	8710	8710	1
480	20241218	105600	100362230	8710	8710	8710	8710	0
481	20241218	105500	100362230	8710	8710	8710	8710	0
482	20241218	105400	100362230	8710	8710	8710	8710	0
483	20241218	105300	100362230	8710	8710	8710	8710	3
484	20241218	105200	100336100	8710	8710	8710	8710	1
485	20241218	105100	100327390	8710	8710	8710	8710	0
486	20241218	105000	100327390	8710	8710	8710	8710	0
487	20241218	104900	100327390	8710	8710	8710	8710	0
488	20241218	104800	100327390	8710	8710	8710	8710	0
489	20241218	104700	100327390	8710	8710	8710	8710	0
490	20241218	104600	100327390	8710	8710	8710	8710	6
491	20241218	104500	100275130	8710	8710	8710	8710	0
492	20241218	104400	100275130	8710	8710	8710	8710	0
493	20241218	104300	100275130	8710	8710	8710	8710	9
494	20241218	104200	100196740	8710	8710	8710	8710	0
495	20241218	104100	100196740	8710	8710	8710	8710	0
496	20241218	104000	100196740	8710	8710	8710	8710	0
497	20241218	103900	100196740	8710	8710	8710	8710	2
498	20241218	103800	100179320	8700	8700	8700	8700	1
499	20241218	103700	100170620	8710	8710	8710	8710	0
500	20241218	103600	100170620	8710	8710	8710	8710	0
501	20241218	103500	100170620	8710	8710	8710	8710	30
502	20241218	103400	99909320	8710	8710	8710	8710	14
503	20241218	103300	99787380	8710	8710	8710	8710	0
504	20241218	103200	99787380	8710	8710	8710	8710	0
505	20241218	103100	99787380	8710	8710	8710	8710	5
506	20241218	103000	99743830	8700	8700	8700	8700	0
507	20241218	102900	99743830	8700	8700	8700	8700	0
508	20241218	102800	99743830	8700	8700	8700	8700	80
509	20241218	102700	99047830	8700	8700	8700	8700	310
510	20241218	102600	96350830	8720	8720	8720	8720	0
511	20241218	102500	96350830	8720	8720	8720	8720	0
512	20241218	102400	96350830	8720	8720	8720	8720	0
513	20241218	102300	96350830	8720	8720	8720	8720	0
514	20241218	102200	96350830	8720	8720	8720	8720	0
515	20241218	102100	96350830	8720	8720	8720	8720	0
516	20241218	102000	96350830	8720	8720	8720	8720	0
517	20241218	101900	96350830	8720	8720	8720	8720	0
518	20241218	101800	96350830	8720	8710	8720	8710	608
519	20241218	101700	91054700	8690	8710	8710	8690	54
520	20241218	101600	90584980	8700	8700	8700	8700	0
521	20241218	101500	90584980	8700	8710	8710	8700	834
522	20241218	101400	83320860	8690	8690	8690	8690	100
523	20241218	101300	82451860	8690	8690	8690	8690	0
524	20241218	101200	82451860	8690	8690	8690	8690	31
525	20241218	101100	82182470	8690	8690	8690	8690	328
526	20241218	101000	79332150	8690	8690	8690	8690	127
527	20241218	100900	78228520	8690	8700	8700	8690	1087
528	20241218	100800	68772390	8680	8710	8710	8680	5902
529	20241218	100700	17534370	8720	8720	8720	8720	1
530	20241218	100600	17525650	8720	8720	8720	8720	0
531	20241218	100500	17525650	8720	8720	8720	8720	0
532	20241218	100400	17525650	8720	8720	8720	8720	0
533	20241218	100300	17525650	8720	8720	8720	8720	2
534	20241218	100200	17508210	8720	8720	8720	8720	3
535	20241218	100100	17482050	8720	8720	8720	8720	0
536	20241218	100000	17482050	8720	8720	8720	8720	44
537	20241218	095900	17098370	8720	8720	8720	8720	0
538	20241218	095800	17098370	8720	8700	8720	8700	13
539	20241218	095700	16985210	8710	8710	8710	8710	0
540	20241218	095600	16985210	8710	8700	8710	8700	251
541	20241218	095500	14799070	8710	8710	8710	8710	0
542	20241218	095400	14799070	8710	8710	8710	8710	10
543	20241218	095300	14711970	8700	8700	8700	8700	0
544	20241218	095200	14711970	8700	8700	8700	8700	0
545	20241218	095100	14711970	8700	8700	8700	8700	0
546	20241218	095000	14711970	8700	8700	8700	8700	2
547	20241218	094900	14694570	8700	8700	8700	8700	0
548	20241218	094800	14694570	8700	8700	8700	8700	0
549	20241218	094700	14694570	8700	8700	8700	8700	5
550	20241218	094600	14651070	8700	8700	8700	8700	0
551	20241218	094500	14651070	8700	8700	8700	8700	0
552	20241218	094400	14651070	8700	8700	8700	8700	0
553	20241218	094300	14651070	8700	8700	8700	8700	0
554	20241218	094200	14651070	8700	8700	8700	8700	232
555	20241218	094100	12632670	8700	8700	8700	8700	1
556	20241218	094000	12623970	8700	8700	8700	8700	20
557	20241218	093900	12449970	8700	8700	8700	8700	0
558	20241218	093800	12449970	8700	8700	8700	8700	0
559	20241218	093700	12449970	8700	8700	8700	8700	0
560	20241218	093600	12449970	8700	8700	8700	8700	0
561	20241218	093500	12449970	8700	8700	8700	8700	1
562	20241218	093400	12441270	8700	8700	8700	8700	1
563	20241218	093300	12432570	8700	8700	8700	8700	5
564	20241218	093200	12389070	8700	8700	8700	8700	2
565	20241218	093100	12371670	8700	8700	8700	8700	2
566	20241218	093000	12354270	8700	8700	8700	8700	2
567	20241218	092900	12336870	8700	8700	8700	8700	0
568	20241218	092800	12336870	8700	8700	8700	8700	0
569	20241218	092700	12336870	8700	8700	8700	8700	2
570	20241218	092600	12319470	8700	8700	8700	8700	0
571	20241218	092500	12319470	8700	8700	8700	8700	0
572	20241218	092400	12319470	8700	8700	8700	8700	10
573	20241218	092300	12232470	8660	8660	8660	8660	0
574	20241218	092200	12232470	8660	8660	8660	8660	0
575	20241218	092100	12232470	8660	8660	8660	8660	0
576	20241218	092000	12232470	8660	8660	8660	8660	0
577	20241218	091900	12232470	8660	8660	8660	8660	0
578	20241218	091800	12232470	8660	8660	8660	8660	0
579	20241218	091700	12232470	8660	8660	8660	8660	0
580	20241218	091600	12232470	8660	8660	8660	8660	0
581	20241218	091500	12232470	8660	8660	8660	8660	0
582	20241218	091400	12232470	8660	8660	8660	8660	0
583	20241218	091300	12232470	8660	8660	8660	8660	0
584	20241218	091200	12232470	8660	8660	8660	8660	26
585	20241218	091100	12007310	8690	8690	8690	8690	0
586	20241218	091000	12007310	8690	8700	8700	8690	15
587	20241218	090900	11876830	8700	8700	8700	8700	1017
588	20241218	090800	3028930	8700	8700	8700	8700	0
589	20241218	090700	3028930	8700	8700	8700	8700	50
590	20241218	090600	2593930	8700	8700	8700	8700	0
591	20241218	090500	2593930	8700	8700	8700	8700	0
592	20241218	090400	2593930	8700	8700	8700	8700	0
593	20241218	090300	2593930	8700	8700	8700	8700	137
594	20241218	090200	1402030	8690	8690	8690	8690	0
595	20241218	090100	1402030	8690	8690	8690	8690	0
596	20241218	090000	1402030	8690	8720	8720	8690	161