KissMeData/004690/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	184300	558948200	91500	91500	91500	91500	29
3	20241218	184200	558948200	91500	91500	91500	91500	0
4	20241218	184100	558948200	91500	91500	91500	91500	0
5	20241218	184000	558948200	91500	91500	91500	91500	0
6	20241218	183900	558948200	91500	91500	91500	91500	0
7	20241218	183800	558948200	91500	91500	91500	91500	0
8	20241218	183700	558948200	91500	91500	91500	91500	0
9	20241218	183600	558948200	91500	91500	91500	91500	0
10	20241218	183500	558948200	91500	91500	91500	91500	0
11	20241218	183400	558948200	91500	91500	91500	91500	0
12	20241218	183300	558948200	91500	91500	91500	91500	0
13	20241218	183200	558948200	91500	91500	91500	91500	0
14	20241218	183100	558948200	91500	91500	91500	91500	0
15	20241218	183000	558948200	91500	91500	91500	91500	0
16	20241218	182900	558948200	91500	91500	91500	91500	0
17	20241218	182800	558948200	91500	91500	91500	91500	0
18	20241218	182700	558948200	91500	91500	91500	91500	0
19	20241218	182600	558948200	91500	91500	91500	91500	0
20	20241218	182500	558948200	91500	91500	91500	91500	0
21	20241218	182400	558948200	91500	91500	91500	91500	0
22	20241218	182300	558948200	91500	91500	91500	91500	0
23	20241218	182200	558948200	91500	91500	91500	91500	0
24	20241218	182100	558948200	91500	91500	91500	91500	0
25	20241218	182000	558948200	91500	91500	91500	91500	0
26	20241218	181900	558948200	91500	91500	91500	91500	0
27	20241218	181800	558948200	91500	91500	91500	91500	0
28	20241218	181700	558948200	91500	91500	91500	91500	0
29	20241218	181600	558948200	91500	91500	91500	91500	0
30	20241218	181500	558948200	91500	91500	91500	91500	0
31	20241218	181400	558948200	91500	91500	91500	91500	0
32	20241218	181300	558948200	91500	91500	91500	91500	29
33	20241218	181200	558948200	91500	91500	91500	91500	0
34	20241218	181100	558948200	91500	91500	91500	91500	0
35	20241218	181000	558948200	91500	91500	91500	91500	0
36	20241218	180900	558948200	91500	91500	91500	91500	0
37	20241218	180800	558948200	91500	91500	91500	91500	0
38	20241218	180700	558948200	91500	91500	91500	91500	0
39	20241218	180600	558948200	91500	91500	91500	91500	0
40	20241218	180500	558948200	91500	91500	91500	91500	0
41	20241218	180400	558948200	91500	91500	91500	91500	0
42	20241218	180300	558948200	91500	91500	91500	91500	0
43	20241218	180200	558948200	91500	91500	91500	91500	0
44	20241218	180100	558948200	91500	91500	91500	91500	0
45	20241218	180000	558948200	91500	91500	91500	91500	0
46	20241218	175900	558948200	91500	91500	91500	91500	0
47	20241218	175800	558948200	91500	91500	91500	91500	0
48	20241218	175700	558948200	91500	91500	91500	91500	0
49	20241218	175600	558948200	91500	91500	91500	91500	0
50	20241218	175500	558948200	91500	91500	91500	91500	0
51	20241218	175400	558948200	91500	91500	91500	91500	0
52	20241218	175300	558948200	91500	91500	91500	91500	0
53	20241218	175200	558948200	91500	91500	91500	91500	0
54	20241218	175100	558948200	91500	91500	91500	91500	0
55	20241218	175000	558948200	91500	91500	91500	91500	0
56	20241218	174900	558948200	91500	91500	91500	91500	0
57	20241218	174800	558948200	91500	91500	91500	91500	0
58	20241218	174700	558948200	91500	91500	91500	91500	0
59	20241218	174600	558948200	91500	91500	91500	91500	0
60	20241218	174500	558948200	91500	91500	91500	91500	0
61	20241218	174400	558948200	91500	91500	91500	91500	0
62	20241218	174300	558948200	91500	91500	91500	91500	29
63	20241218	174200	558948200	91500	91500	91500	91500	0
64	20241218	174100	558948200	91500	91500	91500	91500	0
65	20241218	174000	558948200	91500	91500	91500	91500	0
66	20241218	173900	558948200	91500	91500	91500	91500	0
67	20241218	173800	558948200	91500	91500	91500	91500	0
68	20241218	173700	558948200	91500	91500	91500	91500	0
69	20241218	173600	558948200	91500	91500	91500	91500	0
70	20241218	173500	558948200	91500	91500	91500	91500	0
71	20241218	173400	558948200	91500	91500	91500	91500	0
72	20241218	173300	558948200	91500	91500	91500	91500	0
73	20241218	173200	558948200	91500	91500	91500	91500	0
74	20241218	173100	558948200	91500	91500	91500	91500	0
75	20241218	173000	558948200	91500	91500	91500	91500	0
76	20241218	172900	558948200	91500	91500	91500	91500	0
77	20241218	172800	558948200	91500	91500	91500	91500	0
78	20241218	172700	558948200	91500	91500	91500	91500	0
79	20241218	172600	558948200	91500	91500	91500	91500	0
80	20241218	172500	558948200	91500	91500	91500	91500	0
81	20241218	172400	558948200	91500	91500	91500	91500	0
82	20241218	172300	558948200	91500	91500	91500	91500	0
83	20241218	172200	558948200	91500	91500	91500	91500	0
84	20241218	172100	558948200	91500	91500	91500	91500	0
85	20241218	172000	558948200	91500	91500	91500	91500	0
86	20241218	171900	558948200	91500	91500	91500	91500	0
87	20241218	171800	558948200	91500	91500	91500	91500	0
88	20241218	171700	558948200	91500	91500	91500	91500	0
89	20241218	171600	558948200	91500	91500	91500	91500	0
90	20241218	171500	558948200	91500	91500	91500	91500	0
91	20241218	171400	558948200	91500	91500	91500	91500	0
92	20241218	171300	558948200	91500	91500	91500	91500	29
93	20241218	171200	558948200	91500	91500	91500	91500	0
94	20241218	171100	558948200	91500	91500	91500	91500	0
95	20241218	171000	558948200	91500	91500	91500	91500	0
96	20241218	170900	558948200	91500	91500	91500	91500	0
97	20241218	170800	558948200	91500	91500	91500	91500	0
98	20241218	170700	558948200	91500	91500	91500	91500	0
99	20241218	170600	558948200	91500	91500	91500	91500	0
100	20241218	170500	558948200	91500	91500	91500	91500	0
101	20241218	170400	558948200	91500	91500	91500	91500	0
102	20241218	170300	558948200	91500	91500	91500	91500	0
103	20241218	170200	558948200	91500	91500	91500	91500	0
104	20241218	170100	558948200	91500	91500	91500	91500	0
105	20241218	170000	558948200	91500	91500	91500	91500	0
106	20241218	165900	558948200	91500	91500	91500	91500	0
107	20241218	165800	558948200	91500	91500	91500	91500	0
108	20241218	165700	558948200	91500	91500	91500	91500	0
109	20241218	165600	558948200	91500	91500	91500	91500	0
110	20241218	165500	558948200	91500	91500	91500	91500	0
111	20241218	165400	558948200	91500	91500	91500	91500	0
112	20241218	165300	558948200	91500	91500	91500	91500	0
113	20241218	165200	558948200	91500	91500	91500	91500	0
114	20241218	165100	558948200	91500	91500	91500	91500	0
115	20241218	165000	558948200	91500	91500	91500	91500	0
116	20241218	164900	558948200	91500	91500	91500	91500	0
117	20241218	164800	558948200	91500	91500	91500	91500	0
118	20241218	164700	558948200	91500	91500	91500	91500	0
119	20241218	164600	558948200	91500	91500	91500	91500	0
120	20241218	164500	558948200	91500	91500	91500	91500	0
121	20241218	164400	558948200	91500	91500	91500	91500	0
122	20241218	164300	558948200	91500	91500	91500	91500	29
123	20241218	164200	558948200	91500	91500	91500	91500	0
124	20241218	164100	558948200	91500	91500	91500	91500	0
125	20241218	164000	558948200	91500	91500	91500	91500	0
126	20241218	163900	558948200	91500	91500	91500	91500	0
127	20241218	163800	558948200	91500	91500	91500	91500	0
128	20241218	163700	558948200	91500	91500	91500	91500	0
129	20241218	163600	558948200	91500	91500	91500	91500	0
130	20241218	163500	558948200	91500	91500	91500	91500	0
131	20241218	163400	558948200	91500	91500	91500	91500	0
132	20241218	163300	558948200	91500	91500	91500	91500	0
133	20241218	163200	558948200	91500	91500	91500	91500	0
134	20241218	163100	558948200	91500	91500	91500	91500	0
135	20241218	163000	558948200	91500	91500	91500	91500	0
136	20241218	162900	558948200	91500	91500	91500	91500	0
137	20241218	162800	558948200	91500	91500	91500	91500	0
138	20241218	162700	558948200	91500	91500	91500	91500	0
139	20241218	162600	558948200	91500	91500	91500	91500	0
140	20241218	162500	558948200	91500	91500	91500	91500	0
141	20241218	162400	558948200	91500	91500	91500	91500	0
142	20241218	162300	558948200	91500	91500	91500	91500	0
143	20241218	162200	558948200	91500	91500	91500	91500	0
144	20241218	162100	558948200	91500	91500	91500	91500	0
145	20241218	162000	558948200	91500	91500	91500	91500	0
146	20241218	161900	558948200	91500	91500	91500	91500	0
147	20241218	161800	558948200	91500	91500	91500	91500	0
148	20241218	161700	558948200	91500	91500	91500	91500	0
149	20241218	161600	558948200	91500	91500	91500	91500	0
150	20241218	161500	558948200	91500	91500	91500	91500	0
151	20241218	161400	558948200	91500	91500	91500	91500	0
152	20241218	161300	558948200	91500	91500	91500	91500	29
153	20241218	161200	558948200	91500	91500	91500	91500	0
154	20241218	161100	558948200	91500	91500	91500	91500	0
155	20241218	161000	558948200	91500	91500	91500	91500	0
156	20241218	160900	558948200	91500	91500	91500	91500	0
157	20241218	160800	558948200	91500	91500	91500	91500	0
158	20241218	160700	558948200	91500	91500	91500	91500	0
159	20241218	160600	558948200	91500	91500	91500	91500	0
160	20241218	160500	558948200	91500	91500	91500	91500	0
161	20241218	160400	558948200	91500	91500	91500	91500	0
162	20241218	160300	558948200	91500	91500	91500	91500	0
163	20241218	160200	558948200	91500	91500	91500	91500	0
164	20241218	160100	558948200	91500	91500	91500	91500	0
165	20241218	160000	558948200	91500	91500	91500	91500	0
166	20241218	155900	558948200	91500	91500	91500	91500	0
167	20241218	155800	558948200	91500	91500	91500	91500	0
168	20241218	155700	558948200	91500	91500	91500	91500	0
169	20241218	155600	558948200	91500	91500	91500	91500	0
170	20241218	155500	558948200	91500	91500	91500	91500	0
171	20241218	155400	558948200	91500	91500	91500	91500	0
172	20241218	155300	558948200	91500	91500	91500	91500	0
173	20241218	155200	558948200	91500	91500	91500	91500	0
174	20241218	155100	558948200	91500	91500	91500	91500	0
175	20241218	155000	558948200	91500	91500	91500	91500	0
176	20241218	154900	558948200	91500	91500	91500	91500	0
177	20241218	154800	558948200	91500	91500	91500	91500	0
178	20241218	154700	558948200	91500	91500	91500	91500	0
179	20241218	154600	558948200	91500	91500	91500	91500	0
180	20241218	154500	558948200	91500	91500	91500	91500	0
181	20241218	154400	558948200	91500	91500	91500	91500	0
182	20241218	154300	558948200	91500	91500	91500	91500	29
183	20241218	154200	558948200	91500	91500	91500	91500	0
184	20241218	154100	558948200	91500	91500	91500	91500	0
185	20241218	154000	558948200	91500	91500	91500	91500	0
186	20241218	153900	558948200	91500	91500	91500	91500	0
187	20241218	153800	558948200	91500	91500	91500	91500	0
188	20241218	153700	558948200	91500	91500	91500	91500	0
189	20241218	153600	558948200	91500	91500	91500	91500	0
190	20241218	153500	558948200	91500	91500	91500	91500	0
191	20241218	153400	558948200	91500	91500	91500	91500	0
192	20241218	153300	558948200	91500	91500	91500	91500	0
193	20241218	153200	558948200	91500	91500	91500	91500	0
194	20241218	153100	558948200	91500	91500	91500	91500	0
195	20241218	153000	558948200	91500	91500	91500	91500	29
196	20241218	152900	556294700	91500	91500	91500	91500	0
197	20241218	152800	556294700	91500	91500	91500	91500	0
198	20241218	152700	556294700	91500	91500	91500	91500	0
199	20241218	152600	556294700	91500	91500	91500	91500	0
200	20241218	152500	556294700	91500	91500	91500	91500	0
201	20241218	152400	556294700	91500	91500	91500	91500	0
202	20241218	152300	556294700	91500	91500	91500	91500	0
203	20241218	152200	556294700	91500	91500	91500	91500	0
204	20241218	152100	556294700	91500	91500	91500	91500	0
205	20241218	152000	556294700	91500	91500	91500	91500	0
206	20241218	151900	556294700	91500	91600	91600	91400	157
207	20241218	151800	541928900	91600	91600	91600	91600	0
208	20241218	151700	541928900	91600	91600	91700	91500	80
209	20241218	151600	534606200	91600	91600	91600	91600	6
210	20241218	151500	534056600	91600	91600	91600	91600	2
211	20241218	151400	533873400	91600	91600	91600	91600	3
212	20241218	151300	533598600	91600	91600	91600	91600	13
213	20241218	151200	532407800	91600	91600	91600	91600	3
214	20241218	151100	532133000	91600	91600	91600	91600	5
215	20241218	151000	531675000	91600	91500	91600	91500	74
216	20241218	150900	524902600	91600	91600	91600	91600	20
217	20241218	150800	523070600	91600	91600	91600	91600	21
218	20241218	150700	521147000	91500	91600	91600	91500	124
219	20241218	150600	509795800	91600	91600	91600	91600	64
220	20241218	150500	503933400	91600	91600	91600	91600	31
221	20241218	150400	501093800	91800	91800	91800	91600	77
222	20241218	150300	494034700	91800	91700	91800	91600	675
223	20241218	150200	432165900	91600	91700	91700	91600	261
224	20241218	150100	408249600	91700	91600	91700	91600	235
225	20241218	150000	386717500	91600	91700	91700	91600	201
226	20241218	145900	368305200	91700	91700	91700	91700	4
227	20241218	145800	367938400	91700	91700	91700	91700	0
228	20241218	145700	367938400	91700	91700	91700	91700	1
229	20241218	145600	367846700	91700	91700	91700	91700	1
230	20241218	145500	367755000	91700	91700	91700	91700	10
231	20241218	145400	366838000	91700	91600	91700	91600	2
232	20241218	145300	366654700	91700	91700	91700	91700	0
233	20241218	145200	366654700	91700	91700	91700	91700	1
234	20241218	145100	366563000	91700	91700	91700	91700	1
235	20241218	145000	366471300	91600	91600	91600	91600	0
236	20241218	144900	366471300	91600	91600	91600	91600	0
237	20241218	144800	366471300	91600	91600	91600	91600	0
238	20241218	144700	366471300	91600	91600	91600	91600	30
239	20241218	144600	363723300	91600	91600	91600	91600	30
240	20241218	144500	360975300	91600	91600	91600	91600	33
241	20241218	144400	357952500	91700	91700	91700	91700	1
242	20241218	144300	357860800	91600	91600	91600	91600	0
243	20241218	144200	357860800	91600	91600	91600	91600	100
244	20241218	144100	348700800	91700	91700	91700	91700	0
245	20241218	144000	348700800	91700	91700	91700	91700	1
246	20241218	143900	348609100	91600	91600	91600	91600	2
247	20241218	143800	348425900	91700	91700	91700	91700	1
248	20241218	143700	348334200	91700	91700	91700	91700	1
249	20241218	143600	348242500	91600	91600	91600	91600	3
250	20241218	143500	347967700	91700	91700	91700	91700	1
251	20241218	143400	347876000	91600	91600	91600	91600	1
252	20241218	143300	347784400	91700	91700	91700	91700	1
253	20241218	143200	347692700	91700	91700	91700	91700	0
254	20241218	143100	347692700	91700	91700	91700	91700	1
255	20241218	143000	347601000	91700	91700	91700	91700	1
256	20241218	142900	347509300	91600	91600	91600	91600	182
257	20241218	142800	330838100	91700	91700	91700	91700	1
258	20241218	142700	330746400	91600	91600	91600	91600	0
259	20241218	142600	330746400	91600	91700	91700	91600	37
260	20241218	142500	327357100	91600	91700	91700	91600	11
261	20241218	142400	326349400	91600	91600	91600	91600	12
262	20241218	142300	325250200	91700	91700	91700	91700	1
263	20241218	142200	325158500	91700	91700	91700	91700	5
264	20241218	142100	324700000	91700	91700	91700	91700	1
265	20241218	142000	324608300	91600	91600	91600	91600	0
266	20241218	141900	324608300	91600	91700	91700	91600	13
267	20241218	141800	323417200	91600	91700	91700	91600	2
268	20241218	141700	323233900	91700	91700	91700	91700	0
269	20241218	141600	323233900	91700	91700	91700	91700	1
270	20241218	141500	323142200	91700	91700	91700	91700	3
271	20241218	141400	322867100	91700	91700	91700	91700	2
272	20241218	141300	322683700	91700	91700	91700	91700	1
273	20241218	141200	322592000	91700	91700	91700	91700	2
274	20241218	141100	322408600	91700	91700	91700	91700	3
275	20241218	141000	322133500	91700	91700	91700	91700	24
276	20241218	140900	319932700	91700	91700	91700	91700	3
277	20241218	140800	319657600	91700	91700	91700	91700	13
278	20241218	140700	318465500	91700	91700	91700	91700	51
279	20241218	140600	313788800	91700	91700	91700	91700	2
280	20241218	140500	313605400	91700	91700	91700	91700	9
281	20241218	140400	312780100	91700	91700	91700	91700	1
282	20241218	140300	312688400	91700	91700	91700	91700	0
283	20241218	140200	312688400	91700	91600	91700	91600	20
284	20241218	140100	310856300	91600	91600	91600	91600	1
285	20241218	140000	310764700	91700	91600	91700	91600	2
286	20241218	135900	310581400	91700	91700	91700	91700	1
287	20241218	135800	310489700	91600	91600	91600	91600	0
288	20241218	135700	310489700	91600	91700	91700	91600	68
289	20241218	135600	304254400	91600	91500	91600	91500	50
290	20241218	135500	299674500	91600	91600	91600	91600	0
291	20241218	135400	299674500	91600	91500	91600	91500	200
292	20241218	135300	281373200	91500	91500	91500	91500	1
293	20241218	135200	281281700	91500	91500	91500	91500	1
294	20241218	135100	281190200	91500	91500	91500	91500	0
295	20241218	135000	281190200	91500	91500	91500	91500	1
296	20241218	134900	281098700	91500	91500	91500	91500	0
297	20241218	134800	281098700	91500	91500	91500	91500	1
298	20241218	134700	281007200	91500	91500	91500	91500	1
299	20241218	134600	280915700	91500	91500	91500	91500	0
300	20241218	134500	280915700	91500	91500	91500	91500	1
301	20241218	134400	280824200	91500	91500	91500	91500	0
302	20241218	134300	280824200	91500	91500	91500	91500	1
303	20241218	134200	280732700	91500	91500	91500	91500	0
304	20241218	134100	280732700	91500	91500	91500	91500	1
305	20241218	134000	280641200	91500	91500	91500	91500	1
306	20241218	133900	280549700	91500	91500	91500	91500	0
307	20241218	133800	280549700	91500	91500	91500	91500	1
308	20241218	133700	280458200	91500	91500	91500	91500	0
309	20241218	133600	280458200	91500	91500	91500	91500	1
310	20241218	133500	280366700	91400	91500	91500	91400	12
311	20241218	133400	279269800	91500	91500	91500	91500	0
312	20241218	133300	279269800	91500	91500	91500	91500	1
313	20241218	133200	279178300	91500	91500	91500	91500	0
314	20241218	133100	279178300	91500	91500	91500	91500	1
315	20241218	133000	279086800	91500	91500	91500	91500	1
316	20241218	132900	278995300	91400	91400	91400	91400	0
317	20241218	132800	278995300	91400	91400	91400	91400	1
318	20241218	132700	278903900	91400	91400	91400	91400	0
319	20241218	132600	278903900	91400	91300	91400	91300	6
320	20241218	132500	278356000	91400	91400	91400	91400	0
321	20241218	132400	278356000	91400	91400	91400	91400	1
322	20241218	132300	278264600	91400	91400	91400	91400	1
323	20241218	132200	278173200	91200	91200	91200	91200	0
324	20241218	132100	278173200	91200	91200	91200	91200	0
325	20241218	132000	278173200	91200	91200	91200	91200	0
326	20241218	131900	278173200	91200	91400	91400	91200	11
327	20241218	131800	277169700	91400	91400	91400	91400	0
328	20241218	131700	277169700	91400	91400	91400	91400	0
329	20241218	131600	277169700	91400	91300	91400	91300	6
330	20241218	131500	276621800	91300	91300	91300	91300	0
331	20241218	131400	276621800	91300	91300	91300	91300	1
332	20241218	131300	276530500	91300	91300	91300	91300	0
333	20241218	131200	276530500	91300	91300	91300	91300	0
334	20241218	131100	276530500	91300	91300	91300	91300	0
335	20241218	131000	276530500	91300	91300	91300	91300	0
336	20241218	130900	276530500	91300	91300	91300	91300	0
337	20241218	130800	276530500	91300	91300	91300	91300	0
338	20241218	130700	276530500	91300	91300	91300	91300	0
339	20241218	130600	276530500	91300	91300	91300	91300	0
340	20241218	130500	276530500	91300	91300	91300	91300	0
341	20241218	130400	276530500	91300	91300	91300	91300	0
342	20241218	130300	276530500	91300	91300	91300	91300	0
343	20241218	130200	276530500	91300	91300	91300	91300	1
344	20241218	130100	276439200	91300	91300	91300	91300	10
345	20241218	130000	275526200	91300	91300	91300	91300	3
346	20241218	125900	275252300	91300	91300	91300	91300	0
347	20241218	125800	275252300	91300	91300	91300	91300	0
348	20241218	125700	275252300	91300	91300	91300	91300	1
349	20241218	125600	275161000	91300	91300	91300	91300	0
350	20241218	125500	275161000	91300	91300	91300	91300	1
351	20241218	125400	275069700	91300	91300	91300	91300	0
352	20241218	125300	275069700	91300	91300	91300	91300	1
353	20241218	125200	274978400	91400	91400	91400	91400	0
354	20241218	125100	274978400	91400	91400	91400	91400	17
355	20241218	125000	273424600	91300	91300	91300	91300	0
356	20241218	124900	273424600	91300	91300	91300	91300	1
357	20241218	124800	273333300	91300	91300	91300	91300	0
358	20241218	124700	273333300	91300	91300	91300	91300	0
359	20241218	124600	273333300	91300	91300	91300	91300	1
360	20241218	124500	273242000	91400	91400	91400	91400	1
361	20241218	124400	273150600	91400	91400	91400	91400	0
362	20241218	124300	273150600	91400	91400	91400	91400	0
363	20241218	124200	273150600	91400	91400	91400	91400	35
364	20241218	124100	269951600	91300	91300	91300	91300	1
365	20241218	124000	269860300	91300	91300	91300	91300	0
366	20241218	123900	269860300	91300	91300	91300	91300	2
367	20241218	123800	269677700	91300	91300	91300	91300	0
368	20241218	123700	269677700	91300	91300	91300	91300	1
369	20241218	123600	269586400	91300	91300	91300	91300	0
370	20241218	123500	269586400	91300	91300	91300	91300	0
371	20241218	123400	269586400	91300	91300	91300	91300	0
372	20241218	123300	269586400	91300	91300	91300	91300	1
373	20241218	123200	269495100	91300	91300	91300	91300	0
374	20241218	123100	269495100	91300	91300	91300	91300	1
375	20241218	123000	269403800	91300	91300	91300	91300	0
376	20241218	122900	269403800	91300	91300	91300	91300	1
377	20241218	122800	269312500	91400	91400	91400	91400	0
378	20241218	122700	269312500	91400	91400	91400	91400	0
379	20241218	122600	269312500	91400	91400	91400	91400	1
380	20241218	122500	269221100	91400	91400	91400	91400	1
381	20241218	122400	269129700	91300	91300	91300	91300	1
382	20241218	122300	269038400	91300	91300	91300	91300	0
383	20241218	122200	269038400	91300	91300	91300	91300	1
384	20241218	122100	268947100	91300	91300	91300	91300	0
385	20241218	122000	268947100	91300	91400	91400	91300	6
386	20241218	121900	268398800	91300	91300	91300	91300	0
387	20241218	121800	268398800	91300	91300	91300	91300	11
388	20241218	121700	267394500	91300	91300	91300	91300	0
389	20241218	121600	267394500	91300	91300	91300	91300	0
390	20241218	121500	267394500	91300	91300	91300	91300	0
391	20241218	121400	267394500	91300	91300	91300	91300	0
392	20241218	121300	267394500	91300	91300	91300	91300	0
393	20241218	121200	267394500	91300	91200	91300	91200	2
394	20241218	121100	267212000	91300	91300	91300	91300	1
395	20241218	121000	267120700	91200	91200	91200	91200	1
396	20241218	120900	267029500	91400	91400	91400	91400	0
397	20241218	120800	267029500	91400	91400	91400	91400	0
398	20241218	120700	267029500	91400	91400	91400	91400	0
399	20241218	120600	267029500	91400	91400	91400	91400	0
400	20241218	120500	267029500	91400	91400	91400	91400	0
401	20241218	120400	267029500	91400	91400	91400	91400	0
402	20241218	120300	267029500	91400	91400	91400	91400	1
403	20241218	120200	266938100	91300	91300	91300	91300	18
404	20241218	120100	265294700	91400	91400	91400	91400	0
405	20241218	120000	265294700	91400	91400	91400	91400	0
406	20241218	115900	265294700	91400	91400	91400	91400	1
407	20241218	115800	265203300	91400	91400	91400	91400	12
408	20241218	115700	264106500	91300	91300	91300	91300	0
409	20241218	115600	264106500	91300	91300	91300	91300	1
410	20241218	115500	264015200	91200	91200	91200	91200	24
411	20241218	115400	261826400	91100	91300	91300	91100	51
412	20241218	115300	257173700	91300	91300	91300	91300	0
413	20241218	115200	257173700	91300	91300	91300	91300	0
414	20241218	115100	257173700	91300	91300	91300	91300	0
415	20241218	115000	257173700	91300	91300	91300	91300	0
416	20241218	114900	257173700	91300	91300	91300	91300	1
417	20241218	114800	257082400	91300	91300	91300	91300	0
418	20241218	114700	257082400	91300	91300	91300	91300	1
419	20241218	114600	256991100	91300	91300	91300	91300	0
420	20241218	114500	256991100	91300	91300	91300	91300	1
421	20241218	114400	256899800	91400	91400	91400	91400	0
422	20241218	114300	256899800	91400	91400	91400	91400	0
423	20241218	114200	256899800	91400	91400	91400	91400	0
424	20241218	114100	256899800	91400	91400	91400	91400	30
425	20241218	114000	254157800	91400	91400	91400	91400	0
426	20241218	113900	254157800	91400	91400	91400	91400	0
427	20241218	113800	254157800	91400	91400	91400	91400	1
428	20241218	113700	254066400	91500	91500	91500	91500	1
429	20241218	113600	253974900	91600	91600	91600	91600	0
430	20241218	113500	253974900	91600	91400	91600	91400	93
431	20241218	113400	245464800	91400	91400	91400	91400	0
432	20241218	113300	245464800	91400	91400	91400	91400	0
433	20241218	113200	245464800	91400	91400	91400	91400	0
434	20241218	113100	245464800	91400	91400	91400	91400	1
435	20241218	113000	245373400	91500	91500	91500	91500	0
436	20241218	112900	245373400	91500	91400	91500	91400	7
437	20241218	112800	244733000	91400	91400	91400	91400	0
438	20241218	112700	244733000	91400	91400	91500	91400	7
439	20241218	112600	244092700	91400	91400	91400	91400	0
440	20241218	112500	244092700	91400	91400	91400	91400	0
441	20241218	112400	244092700	91400	91400	91400	91400	0
442	20241218	112300	244092700	91400	91400	91400	91400	1
443	20241218	112200	244001300	91400	91400	91400	91400	0
444	20241218	112100	244001300	91400	91400	91400	91400	1
445	20241218	112000	243909900	91400	91400	91400	91400	0
446	20241218	111900	243909900	91400	91400	91400	91400	0
447	20241218	111800	243909900	91400	91400	91400	91400	1
448	20241218	111700	243818500	91400	91400	91400	91400	0
449	20241218	111600	243818500	91400	91400	91400	91400	2
450	20241218	111500	243635700	91400	91400	91400	91400	0
451	20241218	111400	243635700	91400	91400	91400	91400	1
452	20241218	111300	243544300	91500	91500	91500	91500	0
453	20241218	111200	243544300	91500	91400	91500	91400	2
454	20241218	111100	243361400	91400	91400	91400	91400	0
455	20241218	111000	243361400	91400	91400	91400	91400	1
456	20241218	110900	243270000	91400	91400	91400	91400	0
457	20241218	110800	243270000	91400	91400	91400	91400	0
458	20241218	110700	243270000	91400	91400	91400	91400	2
459	20241218	110600	243087200	91400	91400	91400	91400	1
460	20241218	110500	242995800	91400	91400	91400	91400	0
461	20241218	110400	242995800	91400	91400	91400	91400	1
462	20241218	110300	242904400	91400	91400	91400	91400	0
463	20241218	110200	242904400	91400	91400	91400	91400	1
464	20241218	110100	242813000	91400	91400	91400	91400	0
465	20241218	110000	242813000	91400	91400	91400	91400	0
466	20241218	105900	242813000	91400	91400	91400	91400	2
467	20241218	105800	242630200	91400	91400	91400	91400	1
468	20241218	105700	242538800	91500	91500	91500	91500	0
469	20241218	105600	242538800	91500	91500	91500	91500	12
470	20241218	105500	241440800	91500	91500	91500	91500	2
471	20241218	105400	241257800	91500	91500	91500	91500	5
472	20241218	105300	240800300	91200	91200	91200	91200	0
473	20241218	105200	240800300	91200	91200	91200	91200	0
474	20241218	105100	240800300	91200	91200	91200	91200	0
475	20241218	105000	240800300	91200	91200	91200	91200	0
476	20241218	104900	240800300	91200	91200	91200	91200	0
477	20241218	104800	240800300	91200	91300	91300	91200	34
478	20241218	104700	237696200	91300	91300	91300	91300	95
479	20241218	104600	229022700	91200	91200	91200	91200	0
480	20241218	104500	229022700	91200	91300	91300	91200	2
481	20241218	104400	228840200	91300	91300	91300	91300	33
482	20241218	104300	225827300	91400	91400	91400	91400	1
483	20241218	104200	225735900	91400	91400	91400	91400	0
484	20241218	104100	225735900	91400	91400	91400	91400	1
485	20241218	104000	225644500	91400	91400	91400	91400	0
486	20241218	103900	225644500	91400	91400	91400	91400	0
487	20241218	103800	225644500	91400	91400	91400	91400	0
488	20241218	103700	225644500	91400	91400	91400	91400	1
489	20241218	103600	225553100	91400	91400	91400	91400	0
490	20241218	103500	225553100	91400	91400	91400	91400	35
491	20241218	103400	222354100	91400	91600	91600	91400	9
492	20241218	103300	221529900	91400	91400	91400	91400	18
493	20241218	103200	219884700	91400	91400	91400	91400	1
494	20241218	103100	219793300	91400	91400	91400	91400	0
495	20241218	103000	219793300	91400	91400	91400	91400	41
496	20241218	102900	216045900	91600	91500	91600	91400	106
497	20241218	102800	206345600	91500	91500	91500	91500	0
498	20241218	102700	206345600	91500	91500	91500	91500	0
499	20241218	102600	206345600	91500	91500	91500	91500	5
500	20241218	102500	205888100	91400	91400	91400	91400	5
501	20241218	102400	205431100	91600	91600	91600	91600	0
502	20241218	102300	205431100	91600	91400	91600	91400	2
503	20241218	102200	205248100	91500	91500	91500	91500	0
504	20241218	102100	205248100	91500	91500	91500	91500	0
505	20241218	102000	205248100	91500	91500	91500	91500	1
506	20241218	101900	205156600	91600	91600	91600	91600	0
507	20241218	101800	205156600	91600	91500	91600	91500	159
508	20241218	101700	190607200	91600	91500	91600	91500	4
509	20241218	101600	190240900	91600	91600	91600	91600	3
510	20241218	101500	189966100	91500	91500	91500	91500	4
511	20241218	101400	189600100	91500	91500	91500	91500	9
512	20241218	101300	188776600	91500	91500	91500	91500	5
513	20241218	101200	188319100	91500	91500	91500	91500	0
514	20241218	101100	188319100	91500	91500	91500	91500	1
515	20241218	101000	188227600	91500	91500	91500	91500	0
516	20241218	100900	188227600	91500	91500	91500	91500	10
517	20241218	100800	187312600	91500	91500	91500	91500	1
518	20241218	100700	187221100	91600	91600	91600	91600	0
519	20241218	100600	187221100	91600	91600	91600	91600	1
520	20241218	100500	187129500	91500	91500	91500	91500	5
521	20241218	100400	186672000	91500	91500	91500	91500	119
522	20241218	100300	175783500	91500	91500	91500	91500	0
523	20241218	100200	175783500	91500	91500	91500	91500	1
524	20241218	100100	175692000	91700	91700	91700	91700	0
525	20241218	100000	175692000	91700	91700	91700	91700	3
526	20241218	095900	175416900	91500	91500	91500	91500	1
527	20241218	095800	175325400	91700	91700	91700	91700	7
528	20241218	095700	174683500	91500	91500	91500	91500	5
529	20241218	095600	174226000	91500	91400	91500	91400	34
530	20241218	095500	171115400	91500	91500	91500	91500	0
531	20241218	095400	171115400	91500	91500	91500	91500	4
532	20241218	095300	170749400	91500	91500	91500	91500	14
533	20241218	095200	169468400	91700	91700	91700	91700	4
534	20241218	095100	169101600	91700	91700	91700	91700	0
535	20241218	095000	169101600	91700	91600	91700	91500	11
536	20241218	094900	168094000	91700	91700	91700	91700	15
537	20241218	094800	166718500	91700	91700	91700	91500	6
538	20241218	094700	166168500	91700	91700	91700	91700	1
539	20241218	094600	166076800	91700	91500	91700	91500	19
540	20241218	094500	164334700	91700	91700	91700	91700	4
541	20241218	094400	163967900	91600	91400	91600	91400	2
542	20241218	094300	163784900	91400	91400	91400	91400	1
543	20241218	094200	163693500	91400	91400	91400	91400	4
544	20241218	094100	163327900	91400	91400	91400	91400	1
545	20241218	094000	163236500	91400	91800	91800	91400	2
546	20241218	093900	163053300	91800	91400	91800	91400	3
547	20241218	093800	162778300	91500	91500	91500	91500	50
548	20241218	093700	158203300	91800	91800	91800	91800	0
549	20241218	093600	158203300	91800	91500	91800	91500	328
550	20241218	093500	128172700	91500	91800	91800	91500	59
551	20241218	093400	122768100	91800	91800	91800	91800	0
552	20241218	093300	122768100	91800	91900	91900	91800	10
553	20241218	093200	121849200	91900	91800	91900	91800	200
554	20241218	093100	103469500	91800	91400	91800	91300	487
555	20241218	093000	58842600	91500	91500	91500	91500	1
556	20241218	092900	58751100	91400	91400	91400	91400	30
557	20241218	092800	56009100	91600	91600	91600	91600	0
558	20241218	092700	56009100	91600	91500	91600	91500	24
559	20241218	092600	53812700	91500	91500	91500	91500	8
560	20241218	092500	53080700	91500	91600	91600	91500	32
561	20241218	092400	50152000	91600	91600	91600	91600	6
562	20241218	092300	49602400	91700	91700	91700	91700	0
563	20241218	092200	49602400	91700	91700	91700	91700	2
564	20241218	092100	49419000	91700	91600	91700	91600	57
565	20241218	092000	44197600	91300	91200	91300	91200	5
566	20241218	091900	43741500	91700	91700	91700	91700	16
567	20241218	091800	42274300	91700	91700	91700	91700	0
568	20241218	091700	42274300	91700	91700	91700	91700	0
569	20241218	091600	42274300	91700	91600	91700	91300	26
570	20241218	091500	39897100	91700	91500	91700	91500	9
571	20241218	091400	39072800	91700	91700	91700	91700	18
572	20241218	091300	37422200	91700	91700	91700	91700	10
573	20241218	091200	36505200	91500	91500	91500	91500	13
574	20241218	091100	35315700	91500	91500	91500	91500	1
575	20241218	091000	35224200	91400	91400	91400	91400	0
576	20241218	090900	35224200	91400	91400	91400	91400	10
577	20241218	090800	34310200	91300	91300	91300	91300	2
578	20241218	090700	34127600	91300	91300	91300	91300	2
579	20241218	090600	33945000	91500	91500	91500	91300	35
580	20241218	090500	30744300	91500	91500	91500	91500	0
581	20241218	090400	30744300	91500	91500	91500	91500	27
582	20241218	090300	28273800	91500	91500	91500	91500	6
583	20241218	090200	27724800	90900	90900	90900	90900	0
584	20241218	090100	27724800	90900	91100	91100	90900	251
585	20241218	090000	4908600	90900	90900	90900	90900	54