KissMeData/034810/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	191800	125255930	5860	5860	5860	5860	336
3	20241218	191700	125255930	5860	5860	5860	5860	0
4	20241218	191600	125255930	5860	5860	5860	5860	0
5	20241218	191500	125255930	5860	5860	5860	5860	0
6	20241218	191400	125255930	5860	5860	5860	5860	0
7	20241218	191300	125255930	5860	5860	5860	5860	0
8	20241218	191200	125255930	5860	5860	5860	5860	0
9	20241218	191100	125255930	5860	5860	5860	5860	0
10	20241218	191000	125255930	5860	5860	5860	5860	0
11	20241218	190900	125255930	5860	5860	5860	5860	0
12	20241218	190800	125255930	5860	5860	5860	5860	0
13	20241218	190700	125255930	5860	5860	5860	5860	0
14	20241218	190600	125255930	5860	5860	5860	5860	0
15	20241218	190500	125255930	5860	5860	5860	5860	0
16	20241218	190400	125255930	5860	5860	5860	5860	0
17	20241218	190300	125255930	5860	5860	5860	5860	0
18	20241218	190200	125255930	5860	5860	5860	5860	0
19	20241218	190100	125255930	5860	5860	5860	5860	0
20	20241218	190000	125255930	5860	5860	5860	5860	0
21	20241218	185900	125255930	5860	5860	5860	5860	0
22	20241218	185800	125255930	5860	5860	5860	5860	0
23	20241218	185700	125255930	5860	5860	5860	5860	0
24	20241218	185600	125255930	5860	5860	5860	5860	0
25	20241218	185500	125255930	5860	5860	5860	5860	0
26	20241218	185400	125255930	5860	5860	5860	5860	0
27	20241218	185300	125255930	5860	5860	5860	5860	0
28	20241218	185200	125255930	5860	5860	5860	5860	0
29	20241218	185100	125255930	5860	5860	5860	5860	0
30	20241218	185000	125255930	5860	5860	5860	5860	0
31	20241218	184900	125255930	5860	5860	5860	5860	0
32	20241218	184800	125255930	5860	5860	5860	5860	336
33	20241218	184700	125255930	5860	5860	5860	5860	0
34	20241218	184600	125255930	5860	5860	5860	5860	0
35	20241218	184500	125255930	5860	5860	5860	5860	0
36	20241218	184400	125255930	5860	5860	5860	5860	0
37	20241218	184300	125255930	5860	5860	5860	5860	0
38	20241218	184200	125255930	5860	5860	5860	5860	0
39	20241218	184100	125255930	5860	5860	5860	5860	0
40	20241218	184000	125255930	5860	5860	5860	5860	0
41	20241218	183900	125255930	5860	5860	5860	5860	0
42	20241218	183800	125255930	5860	5860	5860	5860	0
43	20241218	183700	125255930	5860	5860	5860	5860	0
44	20241218	183600	125255930	5860	5860	5860	5860	0
45	20241218	183500	125255930	5860	5860	5860	5860	0
46	20241218	183400	125255930	5860	5860	5860	5860	0
47	20241218	183300	125255930	5860	5860	5860	5860	0
48	20241218	183200	125255930	5860	5860	5860	5860	0
49	20241218	183100	125255930	5860	5860	5860	5860	0
50	20241218	183000	125255930	5860	5860	5860	5860	0
51	20241218	182900	125255930	5860	5860	5860	5860	0
52	20241218	182800	125255930	5860	5860	5860	5860	0
53	20241218	182700	125255930	5860	5860	5860	5860	0
54	20241218	182600	125255930	5860	5860	5860	5860	0
55	20241218	182500	125255930	5860	5860	5860	5860	0
56	20241218	182400	125255930	5860	5860	5860	5860	0
57	20241218	182300	125255930	5860	5860	5860	5860	0
58	20241218	182200	125255930	5860	5860	5860	5860	0
59	20241218	182100	125255930	5860	5860	5860	5860	0
60	20241218	182000	125255930	5860	5860	5860	5860	0
61	20241218	181900	125255930	5860	5860	5860	5860	0
62	20241218	181800	125255930	5860	5860	5860	5860	336
63	20241218	181700	125255930	5860	5860	5860	5860	0
64	20241218	181600	125255930	5860	5860	5860	5860	0
65	20241218	181500	125255930	5860	5860	5860	5860	0
66	20241218	181400	125255930	5860	5860	5860	5860	0
67	20241218	181300	125255930	5860	5860	5860	5860	0
68	20241218	181200	125255930	5860	5860	5860	5860	0
69	20241218	181100	125255930	5860	5860	5860	5860	0
70	20241218	181000	125255930	5860	5860	5860	5860	0
71	20241218	180900	125255930	5860	5860	5860	5860	0
72	20241218	180800	125255930	5860	5860	5860	5860	0
73	20241218	180700	125255930	5860	5860	5860	5860	0
74	20241218	180600	125255930	5860	5860	5860	5860	0
75	20241218	180500	125255930	5860	5860	5860	5860	0
76	20241218	180400	125255930	5860	5860	5860	5860	0
77	20241218	180300	125255930	5860	5860	5860	5860	0
78	20241218	180200	125255930	5860	5860	5860	5860	0
79	20241218	180100	125255930	5860	5860	5860	5860	0
80	20241218	180000	125255930	5860	5860	5860	5860	0
81	20241218	175900	125255930	5860	5860	5860	5860	0
82	20241218	175800	125255930	5860	5860	5860	5860	0
83	20241218	175700	125255930	5860	5860	5860	5860	0
84	20241218	175600	125255930	5860	5860	5860	5860	0
85	20241218	175500	125255930	5860	5860	5860	5860	0
86	20241218	175400	125255930	5860	5860	5860	5860	0
87	20241218	175300	125255930	5860	5860	5860	5860	0
88	20241218	175200	125255930	5860	5860	5860	5860	0
89	20241218	175100	125255930	5860	5860	5860	5860	0
90	20241218	175000	125255930	5860	5860	5860	5860	0
91	20241218	174900	125255930	5860	5860	5860	5860	0
92	20241218	174800	125255930	5860	5860	5860	5860	336
93	20241218	174700	125255930	5860	5860	5860	5860	0
94	20241218	174600	125255930	5860	5860	5860	5860	0
95	20241218	174500	125255930	5860	5860	5860	5860	0
96	20241218	174400	125255930	5860	5860	5860	5860	0
97	20241218	174300	125255930	5860	5860	5860	5860	0
98	20241218	174200	125255930	5860	5860	5860	5860	0
99	20241218	174100	125255930	5860	5860	5860	5860	0
100	20241218	174000	125255930	5860	5860	5860	5860	0
101	20241218	173900	125255930	5860	5860	5860	5860	0
102	20241218	173800	125255930	5860	5860	5860	5860	0
103	20241218	173700	125255930	5860	5860	5860	5860	0
104	20241218	173600	125255930	5860	5860	5860	5860	0
105	20241218	173500	125255930	5860	5860	5860	5860	0
106	20241218	173400	125255930	5860	5860	5860	5860	0
107	20241218	173300	125255930	5860	5860	5860	5860	0
108	20241218	173200	125255930	5860	5860	5860	5860	0
109	20241218	173100	125255930	5860	5860	5860	5860	0
110	20241218	173000	125255930	5860	5860	5860	5860	0
111	20241218	172900	125255930	5860	5860	5860	5860	0
112	20241218	172800	125255930	5860	5860	5860	5860	0
113	20241218	172700	125255930	5860	5860	5860	5860	0
114	20241218	172600	125255930	5860	5860	5860	5860	0
115	20241218	172500	125255930	5860	5860	5860	5860	0
116	20241218	172400	125255930	5860	5860	5860	5860	0
117	20241218	172300	125255930	5860	5860	5860	5860	0
118	20241218	172200	125255930	5860	5860	5860	5860	0
119	20241218	172100	125255930	5860	5860	5860	5860	0
120	20241218	172000	125255930	5860	5860	5860	5860	0
121	20241218	171900	125255930	5860	5860	5860	5860	0
122	20241218	171800	125255930	5860	5860	5860	5860	336
123	20241218	171700	125255930	5860	5860	5860	5860	0
124	20241218	171600	125255930	5860	5860	5860	5860	0
125	20241218	171500	125255930	5860	5860	5860	5860	0
126	20241218	171400	125255930	5860	5860	5860	5860	0
127	20241218	171300	125255930	5860	5860	5860	5860	0
128	20241218	171200	125255930	5860	5860	5860	5860	0
129	20241218	171100	125255930	5860	5860	5860	5860	0
130	20241218	171000	125255930	5860	5860	5860	5860	0
131	20241218	170900	125255930	5860	5860	5860	5860	0
132	20241218	170800	125255930	5860	5860	5860	5860	0
133	20241218	170700	125255930	5860	5860	5860	5860	0
134	20241218	170600	125255930	5860	5860	5860	5860	0
135	20241218	170500	125255930	5860	5860	5860	5860	0
136	20241218	170400	125255930	5860	5860	5860	5860	0
137	20241218	170300	125255930	5860	5860	5860	5860	0
138	20241218	170200	125255930	5860	5860	5860	5860	0
139	20241218	170100	125255930	5860	5860	5860	5860	0
140	20241218	170000	125255930	5860	5860	5860	5860	0
141	20241218	165900	125255930	5860	5860	5860	5860	0
142	20241218	165800	125255930	5860	5860	5860	5860	0
143	20241218	165700	125255930	5860	5860	5860	5860	0
144	20241218	165600	125255930	5860	5860	5860	5860	0
145	20241218	165500	125255930	5860	5860	5860	5860	0
146	20241218	165400	125255930	5860	5860	5860	5860	0
147	20241218	165300	125255930	5860	5860	5860	5860	0
148	20241218	165200	125255930	5860	5860	5860	5860	0
149	20241218	165100	125255930	5860	5860	5860	5860	0
150	20241218	165000	125255930	5860	5860	5860	5860	0
151	20241218	164900	125255930	5860	5860	5860	5860	0
152	20241218	164800	125255930	5860	5860	5860	5860	336
153	20241218	164700	125255930	5860	5860	5860	5860	0
154	20241218	164600	125255930	5860	5860	5860	5860	0
155	20241218	164500	125255930	5860	5860	5860	5860	0
156	20241218	164400	125255930	5860	5860	5860	5860	0
157	20241218	164300	125255930	5860	5860	5860	5860	0
158	20241218	164200	125255930	5860	5860	5860	5860	0
159	20241218	164100	125255930	5860	5860	5860	5860	0
160	20241218	164000	125255930	5860	5860	5860	5860	0
161	20241218	163900	125255930	5860	5860	5860	5860	0
162	20241218	163800	125255930	5860	5860	5860	5860	0
163	20241218	163700	125255930	5860	5860	5860	5860	0
164	20241218	163600	125255930	5860	5860	5860	5860	0
165	20241218	163500	125255930	5860	5860	5860	5860	0
166	20241218	163400	125255930	5860	5860	5860	5860	0
167	20241218	163300	125255930	5860	5860	5860	5860	0
168	20241218	163200	125255930	5860	5860	5860	5860	0
169	20241218	163100	125255930	5860	5860	5860	5860	0
170	20241218	163000	125255930	5860	5860	5860	5860	0
171	20241218	162900	125255930	5860	5860	5860	5860	0
172	20241218	162800	125255930	5860	5860	5860	5860	0
173	20241218	162700	125255930	5860	5860	5860	5860	0
174	20241218	162600	125255930	5860	5860	5860	5860	0
175	20241218	162500	125255930	5860	5860	5860	5860	0
176	20241218	162400	125255930	5860	5860	5860	5860	0
177	20241218	162300	125255930	5860	5860	5860	5860	0
178	20241218	162200	125255930	5860	5860	5860	5860	0
179	20241218	162100	125255930	5860	5860	5860	5860	0
180	20241218	162000	125255930	5860	5860	5860	5860	0
181	20241218	161900	125255930	5860	5860	5860	5860	0
182	20241218	161800	125255930	5860	5860	5860	5860	336
183	20241218	161700	125255930	5860	5860	5860	5860	0
184	20241218	161600	125255930	5860	5860	5860	5860	0
185	20241218	161500	125255930	5860	5860	5860	5860	0
186	20241218	161400	125255930	5860	5860	5860	5860	0
187	20241218	161300	125255930	5860	5860	5860	5860	0
188	20241218	161200	125255930	5860	5860	5860	5860	0
189	20241218	161100	125255930	5860	5860	5860	5860	0
190	20241218	161000	125255930	5860	5860	5860	5860	0
191	20241218	160900	125255930	5860	5860	5860	5860	0
192	20241218	160800	125255930	5860	5860	5860	5860	0
193	20241218	160700	125255930	5860	5860	5860	5860	0
194	20241218	160600	125255930	5860	5860	5860	5860	0
195	20241218	160500	125255930	5860	5860	5860	5860	0
196	20241218	160400	125255930	5860	5860	5860	5860	0
197	20241218	160300	125255930	5860	5860	5860	5860	0
198	20241218	160200	125255930	5860	5860	5860	5860	0
199	20241218	160100	125255930	5860	5860	5860	5860	0
200	20241218	160000	125255930	5860	5860	5860	5860	0
201	20241218	155900	125255930	5860	5860	5860	5860	0
202	20241218	155800	125255930	5860	5860	5860	5860	0
203	20241218	155700	125255930	5860	5860	5860	5860	0
204	20241218	155600	125255930	5860	5860	5860	5860	0
205	20241218	155500	125255930	5860	5860	5860	5860	0
206	20241218	155400	125255930	5860	5860	5860	5860	0
207	20241218	155300	125255930	5860	5860	5860	5860	0
208	20241218	155200	125255930	5860	5860	5860	5860	0
209	20241218	155100	125255930	5860	5860	5860	5860	0
210	20241218	155000	125255930	5860	5860	5860	5860	0
211	20241218	154900	125255930	5860	5860	5860	5860	0
212	20241218	154800	125255930	5860	5860	5860	5860	336
213	20241218	154700	125255930	5860	5860	5860	5860	0
214	20241218	154600	125255930	5860	5860	5860	5860	0
215	20241218	154500	125255930	5860	5860	5860	5860	0
216	20241218	154400	125255930	5860	5860	5860	5860	0
217	20241218	154300	125255930	5860	5860	5860	5860	0
218	20241218	154200	125255930	5860	5860	5860	5860	0
219	20241218	154100	125255930	5860	5860	5860	5860	0
220	20241218	154000	125255930	5860	5860	5860	5860	0
221	20241218	153900	125255930	5860	5860	5860	5860	0
222	20241218	153800	125255930	5860	5860	5860	5860	0
223	20241218	153700	125255930	5860	5860	5860	5860	0
224	20241218	153600	125255930	5860	5860	5860	5860	0
225	20241218	153500	125255930	5860	5860	5860	5860	0
226	20241218	153400	125255930	5860	5860	5860	5860	0
227	20241218	153300	125255930	5860	5860	5860	5860	0
228	20241218	153200	125255930	5860	5860	5860	5860	0
229	20241218	153100	125255930	5860	5860	5860	5860	0
230	20241218	153000	125255930	5860	5860	5860	5860	336
231	20241218	152900	123286970	5850	5850	5850	5850	0
232	20241218	152800	123286970	5850	5850	5850	5850	0
233	20241218	152700	123286970	5850	5850	5850	5850	0
234	20241218	152600	123286970	5850	5850	5850	5850	0
235	20241218	152500	123286970	5850	5850	5850	5850	0
236	20241218	152400	123286970	5850	5850	5850	5850	0
237	20241218	152300	123286970	5850	5850	5850	5850	0
238	20241218	152200	123286970	5850	5850	5850	5850	0
239	20241218	152100	123286970	5850	5850	5850	5850	0
240	20241218	152000	123286970	5850	5850	5850	5850	0
241	20241218	151900	123286970	5850	5850	5850	5850	0
242	20241218	151800	123286970	5850	5850	5850	5850	0
243	20241218	151700	123286970	5850	5850	5850	5850	0
244	20241218	151600	123286970	5850	5850	5850	5850	0
245	20241218	151500	123286970	5850	5850	5850	5850	84
246	20241218	151400	122795570	5880	5880	5880	5880	0
247	20241218	151300	122795570	5880	5880	5880	5880	0
248	20241218	151200	122795570	5880	5870	5880	5870	15
249	20241218	151100	122707510	5870	5870	5870	5870	0
250	20241218	151000	122707510	5870	5870	5870	5870	0
251	20241218	150900	122707510	5870	5870	5870	5870	0
252	20241218	150800	122707510	5870	5870	5870	5870	0
253	20241218	150700	122707510	5870	5870	5870	5870	0
254	20241218	150600	122707510	5870	5870	5870	5870	0
255	20241218	150500	122707510	5870	5870	5870	5870	0
256	20241218	150400	122707510	5870	5870	5870	5870	0
257	20241218	150300	122707510	5870	5870	5870	5870	0
258	20241218	150200	122707510	5870	5870	5870	5870	0
259	20241218	150100	122707510	5870	5870	5870	5870	0
260	20241218	150000	122707510	5870	5870	5870	5870	0
261	20241218	145900	122707510	5870	5870	5870	5870	0
262	20241218	145800	122707510	5870	5870	5870	5870	0
263	20241218	145700	122707510	5870	5870	5870	5870	16
264	20241218	145600	122613590	5870	5870	5870	5870	0
265	20241218	145500	122613590	5870	5870	5870	5870	0
266	20241218	145400	122613590	5870	5870	5870	5870	0
267	20241218	145300	122613590	5870	5870	5870	5870	0
268	20241218	145200	122613590	5870	5870	5870	5870	0
269	20241218	145100	122613590	5870	5870	5870	5870	0
270	20241218	145000	122613590	5870	5870	5870	5870	0
271	20241218	144900	122613590	5870	5870	5870	5870	2
272	20241218	144800	122601850	5850	5850	5850	5850	0
273	20241218	144700	122601850	5850	5850	5850	5850	25
274	20241218	144600	122455600	5860	5850	5860	5850	3
275	20241218	144500	122438030	5840	5840	5840	5840	0
276	20241218	144400	122438030	5840	5850	5850	5840	398
277	20241218	144300	120113280	5820	5820	5820	5820	0
278	20241218	144200	120113280	5820	5820	5820	5820	0
279	20241218	144100	120113280	5820	5820	5820	5820	100
280	20241218	144000	119531280	5850	5850	5850	5850	0
281	20241218	143900	119531280	5850	5850	5850	5850	0
282	20241218	143800	119531280	5850	5850	5850	5850	0
283	20241218	143700	119531280	5850	5830	5850	5830	2
284	20241218	143600	119519600	5830	5830	5830	5830	100
285	20241218	143500	118936600	5830	5830	5830	5830	5
286	20241218	143400	118907450	5820	5820	5820	5820	0
287	20241218	143300	118907450	5820	5820	5820	5820	160
288	20241218	143200	117976250	5820	5820	5820	5820	0
289	20241218	143100	117976250	5820	5820	5820	5820	0
290	20241218	143000	117976250	5820	5820	5820	5820	36
291	20241218	142900	117766730	5810	5810	5810	5810	0
292	20241218	142800	117766730	5810	5810	5810	5810	0
293	20241218	142700	117766730	5810	5810	5810	5810	0
294	20241218	142600	117766730	5810	5810	5810	5810	0
295	20241218	142500	117766730	5810	5810	5810	5810	0
296	20241218	142400	117766730	5810	5810	5810	5810	0
297	20241218	142300	117766730	5810	5810	5810	5810	0
298	20241218	142200	117766730	5810	5810	5810	5810	45
299	20241218	142100	117505280	5800	5800	5800	5800	19
300	20241218	142000	117395080	5790	5790	5790	5790	0
301	20241218	141900	117395080	5790	5790	5790	5790	0
302	20241218	141800	117395080	5790	5790	5790	5790	0
303	20241218	141700	117395080	5790	5790	5790	5790	0
304	20241218	141600	117395080	5790	5790	5790	5790	0
305	20241218	141500	117395080	5790	5790	5790	5790	0
306	20241218	141400	117395080	5790	5790	5790	5790	0
307	20241218	141300	117395080	5790	5790	5790	5790	0
308	20241218	141200	117395080	5790	5790	5790	5790	0
309	20241218	141100	117395080	5790	5790	5790	5790	200
310	20241218	141000	116237080	5800	5800	5800	5800	0
311	20241218	140900	116237080	5800	5800	5800	5800	0
312	20241218	140800	116237080	5800	5800	5800	5800	13
313	20241218	140700	116161680	5810	5810	5810	5810	0
314	20241218	140600	116161680	5810	5810	5810	5810	0
315	20241218	140500	116161680	5810	5810	5810	5810	0
316	20241218	140400	116161680	5810	5810	5810	5810	0
317	20241218	140300	116161680	5810	5810	5810	5810	10
318	20241218	140200	116103580	5810	5810	5810	5810	0
319	20241218	140100	116103580	5810	5810	5810	5810	0
320	20241218	140000	116103580	5810	5810	5810	5810	0
321	20241218	135900	116103580	5810	5810	5810	5810	0
322	20241218	135800	116103580	5810	5810	5810	5810	20
323	20241218	135700	115987380	5810	5810	5810	5810	0
324	20241218	135600	115987380	5810	5810	5810	5810	0
325	20241218	135500	115987380	5810	5810	5810	5810	0
326	20241218	135400	115987380	5810	5810	5810	5810	0
327	20241218	135300	115987380	5810	5810	5810	5810	0
328	20241218	135200	115987380	5810	5810	5810	5810	0
329	20241218	135100	115987380	5810	5810	5810	5810	0
330	20241218	135000	115987380	5810	5810	5810	5810	10
331	20241218	134900	115929280	5800	5800	5800	5800	0
332	20241218	134800	115929280	5800	5800	5800	5790	369
333	20241218	134700	113789330	5800	5800	5800	5800	0
334	20241218	134600	113789330	5800	5800	5800	5800	2
335	20241218	134500	113777730	5800	5800	5800	5800	0
336	20241218	134400	113777730	5800	5800	5800	5800	0
337	20241218	134300	113777730	5800	5800	5800	5800	0
338	20241218	134200	113777730	5800	5800	5800	5800	0
339	20241218	134100	113777730	5800	5800	5800	5800	0
340	20241218	134000	113777730	5800	5800	5800	5800	0
341	20241218	133900	113777730	5800	5800	5800	5800	0
342	20241218	133800	113777730	5800	5800	5800	5800	0
343	20241218	133700	113777730	5800	5800	5800	5800	0
344	20241218	133600	113777730	5800	5800	5800	5800	0
345	20241218	133500	113777730	5800	5800	5800	5800	0
346	20241218	133400	113777730	5800	5800	5800	5800	0
347	20241218	133300	113777730	5800	5800	5800	5800	0
348	20241218	133200	113777730	5800	5800	5800	5800	4
349	20241218	133100	113754530	5780	5780	5780	5780	0
350	20241218	133000	113754530	5780	5780	5780	5780	0
351	20241218	132900	113754530	5780	5780	5780	5780	0
352	20241218	132800	113754530	5780	5780	5780	5780	0
353	20241218	132700	113754530	5780	5780	5780	5780	0
354	20241218	132600	113754530	5780	5780	5780	5780	0
355	20241218	132500	113754530	5780	5780	5780	5780	0
356	20241218	132400	113754530	5780	5780	5780	5780	0
357	20241218	132300	113754530	5780	5780	5780	5780	0
358	20241218	132200	113754530	5780	5780	5780	5780	0
359	20241218	132100	113754530	5780	5780	5780	5780	0
360	20241218	132000	113754530	5780	5780	5780	5780	0
361	20241218	131900	113754530	5780	5780	5780	5780	0
362	20241218	131800	113754530	5780	5780	5780	5780	0
363	20241218	131700	113754530	5780	5780	5780	5780	0
364	20241218	131600	113754530	5780	5780	5780	5780	0
365	20241218	131500	113754530	5780	5780	5780	5780	322
366	20241218	131400	111893370	5780	5780	5780	5780	0
367	20241218	131300	111893370	5780	5780	5780	5780	0
368	20241218	131200	111893370	5780	5780	5780	5780	0
369	20241218	131100	111893370	5780	5780	5780	5780	0
370	20241218	131000	111893370	5780	5780	5780	5780	0
371	20241218	130900	111893370	5780	5780	5780	5780	85
372	20241218	130800	111402070	5770	5770	5770	5770	0
373	20241218	130700	111402070	5770	5770	5770	5770	0
374	20241218	130600	111402070	5770	5770	5770	5770	0
375	20241218	130500	111402070	5770	5770	5770	5770	0
376	20241218	130400	111402070	5770	5770	5770	5770	0
377	20241218	130300	111402070	5770	5770	5770	5770	0
378	20241218	130200	111402070	5770	5770	5770	5770	0
379	20241218	130100	111402070	5770	5770	5770	5770	500
380	20241218	130000	108517070	5770	5770	5770	5770	1
381	20241218	125900	108511300	5780	5790	5790	5780	1582
382	20241218	125800	99366290	5790	5800	5800	5790	150
383	20241218	125700	98497240	5800	5800	5800	5800	0
384	20241218	125600	98497240	5800	5800	5800	5800	18
385	20241218	125500	98392840	5790	5790	5790	5790	0
386	20241218	125400	98392840	5790	5790	5790	5790	0
387	20241218	125300	98392840	5790	5790	5790	5790	0
388	20241218	125200	98392840	5790	5790	5790	5790	0
389	20241218	125100	98392840	5790	5790	5790	5790	0
390	20241218	125000	98392840	5790	5790	5790	5790	82
391	20241218	124900	97918060	5790	5790	5790	5790	0
392	20241218	124800	97918060	5790	5790	5790	5790	0
393	20241218	124700	97918060	5790	5790	5790	5790	100
394	20241218	124600	97339060	5800	5800	5800	5800	0
395	20241218	124500	97339060	5800	5800	5800	5800	0
396	20241218	124400	97339060	5800	5800	5800	5800	0
397	20241218	124300	97339060	5800	5800	5800	5800	0
398	20241218	124200	97339060	5800	5800	5800	5800	0
399	20241218	124100	97339060	5800	5800	5800	5800	0
400	20241218	124000	97339060	5800	5800	5800	5800	0
401	20241218	123900	97339060	5800	5800	5800	5800	0
402	20241218	123800	97339060	5800	5790	5800	5790	200
403	20241218	123700	96180930	5800	5800	5800	5800	0
404	20241218	123600	96180930	5800	5800	5800	5800	400
405	20241218	123500	93860930	5800	5800	5800	5800	700
406	20241218	123400	89800930	5800	5800	5800	5800	0
407	20241218	123300	89800930	5800	5800	5800	5800	0
408	20241218	123200	89800930	5800	5770	5800	5770	1000
409	20241218	123100	84010400	5760	5760	5760	5760	0
410	20241218	123000	84010400	5760	5770	5770	5760	5
411	20241218	122900	83981580	5770	5770	5770	5770	0
412	20241218	122800	83981580	5770	5770	5770	5770	0
413	20241218	122700	83981580	5770	5770	5770	5770	15
414	20241218	122600	83895030	5770	5770	5770	5770	35
415	20241218	122500	83693080	5770	5770	5770	5770	0
416	20241218	122400	83693080	5770	5770	5770	5770	0
417	20241218	122300	83693080	5770	5770	5770	5770	0
418	20241218	122200	83693080	5770	5760	5770	5760	440
419	20241218	122100	81156680	5770	5770	5770	5770	1239
420	20241218	122000	74007650	5770	5770	5770	5770	0
421	20241218	121900	74007650	5770	5770	5770	5770	0
422	20241218	121800	74007650	5770	5770	5770	5770	0
423	20241218	121700	74007650	5770	5770	5770	5770	0
424	20241218	121600	74007650	5770	5770	5770	5770	0
425	20241218	121500	74007650	5770	5770	5770	5770	0
426	20241218	121400	74007650	5770	5770	5770	5770	0
427	20241218	121300	74007650	5770	5770	5770	5770	0
428	20241218	121200	74007650	5770	5770	5770	5770	0
429	20241218	121100	74007650	5770	5770	5770	5770	0
430	20241218	121000	74007650	5770	5770	5770	5770	0
431	20241218	120900	74007650	5770	5770	5770	5770	0
432	20241218	120800	74007650	5770	5780	5780	5770	374
433	20241218	120700	71846870	5770	5770	5770	5770	0
434	20241218	120600	71846870	5770	5770	5770	5770	0
435	20241218	120500	71846870	5770	5770	5770	5770	0
436	20241218	120400	71846870	5770	5770	5770	5770	0
437	20241218	120300	71846870	5770	5770	5770	5770	0
438	20241218	120200	71846870	5770	5770	5770	5770	0
439	20241218	120100	71846870	5770	5770	5770	5770	10
440	20241218	120000	71789170	5780	5780	5780	5780	0
441	20241218	115900	71789170	5780	5780	5780	5780	0
442	20241218	115800	71789170	5780	5780	5780	5780	1
443	20241218	115700	71783390	5780	5780	5780	5780	100
444	20241218	115600	71205390	5780	5780	5780	5780	0
445	20241218	115500	71205390	5780	5780	5780	5780	0
446	20241218	115400	71205390	5780	5780	5780	5780	0
447	20241218	115300	71205390	5780	5780	5780	5780	0
448	20241218	115200	71205390	5780	5780	5780	5780	0
449	20241218	115100	71205390	5780	5780	5780	5780	0
450	20241218	115000	71205390	5780	5780	5780	5780	0
451	20241218	114900	71205390	5780	5780	5780	5780	0
452	20241218	114800	71205390	5780	5780	5780	5780	0
453	20241218	114700	71205390	5780	5780	5780	5780	634
454	20241218	114600	67540870	5790	5790	5790	5790	0
455	20241218	114500	67540870	5790	5790	5790	5790	150
456	20241218	114400	66672370	5790	5790	5790	5790	0
457	20241218	114300	66672370	5790	5790	5790	5790	0
458	20241218	114200	66672370	5790	5790	5790	5790	14
459	20241218	114100	66591310	5780	5780	5780	5780	0
460	20241218	114000	66591310	5780	5780	5780	5780	0
461	20241218	113900	66591310	5780	5780	5780	5780	0
462	20241218	113800	66591310	5780	5780	5780	5780	0
463	20241218	113700	66591310	5780	5780	5780	5780	402
464	20241218	113600	64267750	5780	5780	5780	5780	0
465	20241218	113500	64267750	5780	5780	5780	5780	0
466	20241218	113400	64267750	5780	5780	5780	5780	0
467	20241218	113300	64267750	5780	5780	5780	5780	0
468	20241218	113200	64267750	5780	5780	5780	5780	0
469	20241218	113100	64267750	5780	5780	5780	5780	0
470	20241218	113000	64267750	5780	5780	5780	5780	1
471	20241218	112900	64261970	5780	5780	5780	5780	0
472	20241218	112800	64261970	5780	5780	5780	5780	0
473	20241218	112700	64261970	5780	5780	5780	5780	0
474	20241218	112600	64261970	5780	5780	5780	5780	0
475	20241218	112500	64261970	5780	5780	5780	5780	0
476	20241218	112400	64261970	5780	5780	5780	5780	0
477	20241218	112300	64261970	5780	5780	5780	5780	0
478	20241218	112200	64261970	5780	5780	5780	5780	0
479	20241218	112100	64261970	5780	5780	5780	5780	0
480	20241218	112000	64261970	5780	5780	5780	5780	0
481	20241218	111900	64261970	5780	5780	5780	5780	0
482	20241218	111800	64261970	5780	5780	5780	5780	0
483	20241218	111700	64261970	5780	5780	5780	5780	0
484	20241218	111600	64261970	5780	5780	5780	5780	0
485	20241218	111500	64261970	5780	5780	5780	5780	0
486	20241218	111400	64261970	5780	5780	5780	5780	0
487	20241218	111300	64261970	5780	5780	5780	5780	0
488	20241218	111200	64261970	5780	5780	5780	5780	15
489	20241218	111100	64175270	5780	5780	5780	5780	0
490	20241218	111000	64175270	5780	5780	5780	5780	0
491	20241218	110900	64175270	5780	5780	5780	5780	0
492	20241218	110800	64175270	5780	5780	5780	5780	0
493	20241218	110700	64175270	5780	5780	5780	5780	0
494	20241218	110600	64175270	5780	5780	5780	5780	152
495	20241218	110500	63296710	5780	5780	5780	5780	0
496	20241218	110400	63296710	5780	5780	5780	5780	0
497	20241218	110300	63296710	5780	5780	5780	5780	0
498	20241218	110200	63296710	5780	5780	5780	5780	0
499	20241218	110100	63296710	5780	5780	5780	5780	0
500	20241218	110000	63296710	5780	5780	5780	5780	0
501	20241218	105900	63296710	5780	5780	5780	5780	10
502	20241218	105800	63238910	5780	5780	5780	5780	0
503	20241218	105700	63238910	5780	5780	5780	5780	196
504	20241218	105600	62106030	5780	5780	5780	5780	0
505	20241218	105500	62106030	5780	5780	5780	5780	0
506	20241218	105400	62106030	5780	5780	5780	5780	0
507	20241218	105300	62106030	5780	5780	5780	5780	0
508	20241218	105200	62106030	5780	5780	5780	5780	2
509	20241218	105100	62094470	5760	5780	5780	5760	2697
510	20241218	105000	46518720	5770	5770	5770	5770	20
511	20241218	104900	46403320	5770	5770	5770	5770	0
512	20241218	104800	46403320	5770	5770	5770	5770	0
513	20241218	104700	46403320	5770	5780	5780	5770	400
514	20241218	104600	44092300	5780	5790	5790	5780	397
515	20241218	104500	41794860	5790	5790	5790	5790	1
516	20241218	104400	41789070	5800	5800	5800	5800	1
517	20241218	104300	41783270	5790	5790	5790	5790	0
518	20241218	104200	41783270	5790	5790	5790	5790	24
519	20241218	104100	41644310	5790	5810	5810	5790	367
520	20241218	104000	39519280	5810	5810	5810	5810	0
521	20241218	103900	39519280	5810	5810	5810	5810	0
522	20241218	103800	39519280	5810	5810	5810	5810	360
523	20241218	103700	37427680	5810	5810	5810	5810	0
524	20241218	103600	37427680	5810	5810	5810	5810	0
525	20241218	103500	37427680	5810	5810	5810	5810	0
526	20241218	103400	37427680	5810	5810	5810	5810	0
527	20241218	103300	37427680	5810	5810	5810	5810	0
528	20241218	103200	37427680	5810	5810	5810	5810	2
529	20241218	103100	37416060	5810	5810	5810	5810	0
530	20241218	103000	37416060	5810	5810	5810	5810	0
531	20241218	102900	37416060	5810	5810	5810	5810	0
532	20241218	102800	37416060	5810	5810	5810	5810	0
533	20241218	102700	37416060	5810	5810	5810	5810	1
534	20241218	102600	37410250	5800	5800	5800	5800	0
535	20241218	102500	37410250	5800	5800	5800	5800	0
536	20241218	102400	37410250	5800	5800	5800	5800	0
537	20241218	102300	37410250	5800	5800	5800	5800	0
538	20241218	102200	37410250	5800	5800	5800	5800	0
539	20241218	102100	37410250	5800	5800	5800	5800	0
540	20241218	102000	37410250	5800	5800	5800	5800	0
541	20241218	101900	37410250	5800	5800	5800	5800	0
542	20241218	101800	37410250	5800	5800	5800	5800	0
543	20241218	101700	37410250	5800	5800	5800	5800	0
544	20241218	101600	37410250	5800	5800	5800	5800	35
545	20241218	101500	37207250	5800	5800	5800	5800	0
546	20241218	101400	37207250	5800	5800	5800	5800	0
547	20241218	101300	37207250	5800	5800	5800	5800	0
548	20241218	101200	37207250	5800	5800	5800	5800	0
549	20241218	101100	37207250	5800	5800	5800	5800	0
550	20241218	101000	37207250	5800	5800	5800	5800	0
551	20241218	100900	37207250	5800	5800	5800	5800	0
552	20241218	100800	37207250	5800	5800	5800	5800	10
553	20241218	100700	37149250	5800	5800	5800	5800	70
554	20241218	100600	36743250	5800	5800	5800	5800	0
555	20241218	100500	36743250	5800	5800	5800	5800	0
556	20241218	100400	36743250	5800	5800	5800	5800	1
557	20241218	100300	36737450	5790	5790	5790	5790	10
558	20241218	100200	36679550	5790	5790	5790	5790	0
559	20241218	100100	36679550	5790	5790	5790	5790	0
560	20241218	100000	36679550	5790	5790	5790	5790	0
561	20241218	095900	36679550	5790	5790	5790	5790	0
562	20241218	095800	36679550	5790	5790	5790	5790	0
563	20241218	095700	36679550	5790	5790	5790	5790	0
564	20241218	095600	36679550	5790	5790	5790	5790	0
565	20241218	095500	36679550	5790	5800	5800	5790	71
566	20241218	095400	36268450	5780	5780	5780	5780	0
567	20241218	095300	36268450	5780	5780	5780	5780	0
568	20241218	095200	36268450	5780	5780	5780	5780	0
569	20241218	095100	36268450	5780	5780	5780	5780	80
570	20241218	095000	35806050	5780	5790	5790	5780	500
571	20241218	094900	32913880	5800	5800	5800	5800	0
572	20241218	094800	32913880	5800	5800	5800	5800	1
573	20241218	094700	32908080	5800	5800	5800	5800	0
574	20241218	094600	32908080	5800	5800	5800	5800	0
575	20241218	094500	32908080	5800	5800	5800	5800	0
576	20241218	094400	32908080	5800	5800	5800	5800	1
577	20241218	094300	32902280	5800	5800	5800	5800	22
578	20241218	094200	32774680	5800	5800	5800	5800	6
579	20241218	094100	32739880	5800	5790	5800	5790	105
580	20241218	094000	32131920	5780	5780	5780	5780	0
581	20241218	093900	32131920	5780	5780	5780	5780	114
582	20241218	093800	31473000	5790	5790	5790	5790	268
583	20241218	093700	29921280	5800	5800	5800	5800	0
584	20241218	093600	29921280	5800	5800	5800	5800	0
585	20241218	093500	29921280	5800	5800	5800	5800	1
586	20241218	093400	29915480	5790	5790	5790	5790	0
587	20241218	093300	29915480	5790	5790	5790	5790	0
588	20241218	093200	29915480	5790	5790	5790	5790	0
589	20241218	093100	29915480	5790	5790	5790	5790	0
590	20241218	093000	29915480	5790	5790	5790	5790	0
591	20241218	092900	29915480	5790	5790	5790	5790	0
592	20241218	092800	29915480	5790	5790	5790	5790	0
593	20241218	092700	29915480	5790	5790	5790	5790	1
594	20241218	092600	29909690	5790	5790	5790	5790	0
595	20241218	092500	29909690	5790	5790	5790	5790	0
596	20241218	092400	29909690	5790	5790	5790	5790	0
597	20241218	092300	29909690	5790	5800	5800	5790	24
598	20241218	092200	29770560	5790	5800	5800	5790	72
599	20241218	092100	29353180	5800	5800	5800	5800	1
600	20241218	092000	29347380	5800	5800	5800	5800	0
601	20241218	091900	29347380	5800	5790	5800	5780	376
602	20241218	091800	27169520	5800	5790	5800	5790	505
603	20241218	091700	24240540	5790	5800	5800	5790	125
604	20241218	091600	23515790	5790	5830	5830	5790	51
605	20241218	091500	23218500	5830	5830	5830	5830	100
606	20241218	091400	22635500	5820	5810	5820	5810	300
607	20241218	091300	20890730	5790	5810	5810	5790	198
608	20241218	091200	19744290	5790	5790	5790	5790	1
609	20241218	091100	19738500	5790	5790	5790	5790	0
610	20241218	091000	19738500	5790	5820	5820	5790	6
611	20241218	090900	19703640	5820	5820	5830	5780	397
612	20241218	090800	17395870	5780	5820	5830	5780	92
613	20241218	090700	16860520	5770	5840	5840	5770	15
614	20241218	090600	16773270	5770	5770	5770	5770	735
615	20241218	090500	12532320	5760	5810	5810	5740	1716
616	20241218	090400	2614600	5820	5820	5820	5820	0
617	20241218	090300	2614600	5820	5820	5820	5820	0
618	20241218	090200	2614600	5820	5820	5820	5820	120
619	20241218	090100	1916200	5830	5880	5900	5830	304
620	20241218	090000	123270	5870	5870	5870	5870	21