KissMeData/009290/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	185300	163101480	5670	5670	5670	5670	526
3	20241218	185200	163101480	5670	5670	5670	5670	0
4	20241218	185100	163101480	5670	5670	5670	5670	0
5	20241218	185000	163101480	5670	5670	5670	5670	0
6	20241218	184900	163101480	5670	5670	5670	5670	0
7	20241218	184800	163101480	5670	5670	5670	5670	0
8	20241218	184700	163101480	5670	5670	5670	5670	0
9	20241218	184600	163101480	5670	5670	5670	5670	0
10	20241218	184500	163101480	5670	5670	5670	5670	0
11	20241218	184400	163101480	5670	5670	5670	5670	0
12	20241218	184300	163101480	5670	5670	5670	5670	0
13	20241218	184200	163101480	5670	5670	5670	5670	0
14	20241218	184100	163101480	5670	5670	5670	5670	0
15	20241218	184000	163101480	5670	5670	5670	5670	0
16	20241218	183900	163101480	5670	5670	5670	5670	0
17	20241218	183800	163101480	5670	5670	5670	5670	0
18	20241218	183700	163101480	5670	5670	5670	5670	0
19	20241218	183600	163101480	5670	5670	5670	5670	0
20	20241218	183500	163101480	5670	5670	5670	5670	0
21	20241218	183400	163101480	5670	5670	5670	5670	0
22	20241218	183300	163101480	5670	5670	5670	5670	0
23	20241218	183200	163101480	5670	5670	5670	5670	0
24	20241218	183100	163101480	5670	5670	5670	5670	0
25	20241218	183000	163101480	5670	5670	5670	5670	0
26	20241218	182900	163101480	5670	5670	5670	5670	0
27	20241218	182800	163101480	5670	5670	5670	5670	0
28	20241218	182700	163101480	5670	5670	5670	5670	0
29	20241218	182600	163101480	5670	5670	5670	5670	0
30	20241218	182500	163101480	5670	5670	5670	5670	0
31	20241218	182400	163101480	5670	5670	5670	5670	0
32	20241218	182300	163101480	5670	5670	5670	5670	526
33	20241218	182200	163101480	5670	5670	5670	5670	0
34	20241218	182100	163101480	5670	5670	5670	5670	0
35	20241218	182000	163101480	5670	5670	5670	5670	0
36	20241218	181900	163101480	5670	5670	5670	5670	0
37	20241218	181800	163101480	5670	5670	5670	5670	0
38	20241218	181700	163101480	5670	5670	5670	5670	0
39	20241218	181600	163101480	5670	5670	5670	5670	0
40	20241218	181500	163101480	5670	5670	5670	5670	0
41	20241218	181400	163101480	5670	5670	5670	5670	0
42	20241218	181300	163101480	5670	5670	5670	5670	0
43	20241218	181200	163101480	5670	5670	5670	5670	0
44	20241218	181100	163101480	5670	5670	5670	5670	0
45	20241218	181000	163101480	5670	5670	5670	5670	0
46	20241218	180900	163101480	5670	5670	5670	5670	0
47	20241218	180800	163101480	5670	5670	5670	5670	0
48	20241218	180700	163101480	5670	5670	5670	5670	0
49	20241218	180600	163101480	5670	5670	5670	5670	0
50	20241218	180500	163101480	5670	5670	5670	5670	0
51	20241218	180400	163101480	5670	5670	5670	5670	0
52	20241218	180300	163101480	5670	5670	5670	5670	0
53	20241218	180200	163101480	5670	5670	5670	5670	0
54	20241218	180100	163101480	5670	5670	5670	5670	0
55	20241218	180000	163101480	5670	5670	5670	5670	0
56	20241218	175900	163101480	5670	5670	5670	5670	0
57	20241218	175800	163101480	5670	5670	5670	5670	0
58	20241218	175700	163101480	5670	5670	5670	5670	0
59	20241218	175600	163101480	5670	5670	5670	5670	0
60	20241218	175500	163101480	5670	5670	5670	5670	0
61	20241218	175400	163101480	5670	5670	5670	5670	0
62	20241218	175300	163101480	5670	5670	5670	5670	526
63	20241218	175200	163101480	5670	5670	5670	5670	0
64	20241218	175100	163101480	5670	5670	5670	5670	0
65	20241218	175000	163101480	5670	5670	5670	5670	0
66	20241218	174900	163101480	5670	5670	5670	5670	0
67	20241218	174800	163101480	5670	5670	5670	5670	0
68	20241218	174700	163101480	5670	5670	5670	5670	0
69	20241218	174600	163101480	5670	5670	5670	5670	0
70	20241218	174500	163101480	5670	5670	5670	5670	0
71	20241218	174400	163101480	5670	5670	5670	5670	0
72	20241218	174300	163101480	5670	5670	5670	5670	0
73	20241218	174200	163101480	5670	5670	5670	5670	0
74	20241218	174100	163101480	5670	5670	5670	5670	0
75	20241218	174000	163101480	5670	5670	5670	5670	0
76	20241218	173900	163101480	5670	5670	5670	5670	0
77	20241218	173800	163101480	5670	5670	5670	5670	0
78	20241218	173700	163101480	5670	5670	5670	5670	0
79	20241218	173600	163101480	5670	5670	5670	5670	0
80	20241218	173500	163101480	5670	5670	5670	5670	0
81	20241218	173400	163101480	5670	5670	5670	5670	0
82	20241218	173300	163101480	5670	5670	5670	5670	0
83	20241218	173200	163101480	5670	5670	5670	5670	0
84	20241218	173100	163101480	5670	5670	5670	5670	0
85	20241218	173000	163101480	5670	5670	5670	5670	0
86	20241218	172900	163101480	5670	5670	5670	5670	0
87	20241218	172800	163101480	5670	5670	5670	5670	0
88	20241218	172700	163101480	5670	5670	5670	5670	0
89	20241218	172600	163101480	5670	5670	5670	5670	0
90	20241218	172500	163101480	5670	5670	5670	5670	0
91	20241218	172400	163101480	5670	5670	5670	5670	0
92	20241218	172300	163101480	5670	5670	5670	5670	526
93	20241218	172200	163101480	5670	5670	5670	5670	0
94	20241218	172100	163101480	5670	5670	5670	5670	0
95	20241218	172000	163101480	5670	5670	5670	5670	0
96	20241218	171900	163101480	5670	5670	5670	5670	0
97	20241218	171800	163101480	5670	5670	5670	5670	0
98	20241218	171700	163101480	5670	5670	5670	5670	0
99	20241218	171600	163101480	5670	5670	5670	5670	0
100	20241218	171500	163101480	5670	5670	5670	5670	0
101	20241218	171400	163101480	5670	5670	5670	5670	0
102	20241218	171300	163101480	5670	5670	5670	5670	0
103	20241218	171200	163101480	5670	5670	5670	5670	0
104	20241218	171100	163101480	5670	5670	5670	5670	0
105	20241218	171000	163101480	5670	5670	5670	5670	0
106	20241218	170900	163101480	5670	5670	5670	5670	0
107	20241218	170800	163101480	5670	5670	5670	5670	0
108	20241218	170700	163101480	5670	5670	5670	5670	0
109	20241218	170600	163101480	5670	5670	5670	5670	0
110	20241218	170500	163101480	5670	5670	5670	5670	0
111	20241218	170400	163101480	5670	5670	5670	5670	0
112	20241218	170300	163101480	5670	5670	5670	5670	0
113	20241218	170200	163101480	5670	5670	5670	5670	0
114	20241218	170100	163101480	5670	5670	5670	5670	0
115	20241218	170000	163101480	5670	5670	5670	5670	0
116	20241218	165900	163101480	5670	5670	5670	5670	0
117	20241218	165800	163101480	5670	5670	5670	5670	0
118	20241218	165700	163101480	5670	5670	5670	5670	0
119	20241218	165600	163101480	5670	5670	5670	5670	0
120	20241218	165500	163101480	5670	5670	5670	5670	0
121	20241218	165400	163101480	5670	5670	5670	5670	0
122	20241218	165300	163101480	5670	5670	5670	5670	526
123	20241218	165200	163101480	5670	5670	5670	5670	0
124	20241218	165100	163101480	5670	5670	5670	5670	0
125	20241218	165000	163101480	5670	5670	5670	5670	0
126	20241218	164900	163101480	5670	5670	5670	5670	0
127	20241218	164800	163101480	5670	5670	5670	5670	0
128	20241218	164700	163101480	5670	5670	5670	5670	0
129	20241218	164600	163101480	5670	5670	5670	5670	0
130	20241218	164500	163101480	5670	5670	5670	5670	0
131	20241218	164400	163101480	5670	5670	5670	5670	0
132	20241218	164300	163101480	5670	5670	5670	5670	0
133	20241218	164200	163101480	5670	5670	5670	5670	0
134	20241218	164100	163101480	5670	5670	5670	5670	0
135	20241218	164000	163101480	5670	5670	5670	5670	0
136	20241218	163900	163101480	5670	5670	5670	5670	0
137	20241218	163800	163101480	5670	5670	5670	5670	0
138	20241218	163700	163101480	5670	5670	5670	5670	0
139	20241218	163600	163101480	5670	5670	5670	5670	0
140	20241218	163500	163101480	5670	5670	5670	5670	0
141	20241218	163400	163101480	5670	5670	5670	5670	0
142	20241218	163300	163101480	5670	5670	5670	5670	0
143	20241218	163200	163101480	5670	5670	5670	5670	0
144	20241218	163100	163101480	5670	5670	5670	5670	0
145	20241218	163000	163101480	5670	5670	5670	5670	0
146	20241218	162900	163101480	5670	5670	5670	5670	0
147	20241218	162800	163101480	5670	5670	5670	5670	0
148	20241218	162700	163101480	5670	5670	5670	5670	0
149	20241218	162600	163101480	5670	5670	5670	5670	0
150	20241218	162500	163101480	5670	5670	5670	5670	0
151	20241218	162400	163101480	5670	5670	5670	5670	0
152	20241218	162300	163101480	5670	5670	5670	5670	526
153	20241218	162200	163101480	5670	5670	5670	5670	0
154	20241218	162100	163101480	5670	5670	5670	5670	0
155	20241218	162000	163101480	5670	5670	5670	5670	0
156	20241218	161900	163101480	5670	5670	5670	5670	0
157	20241218	161800	163101480	5670	5670	5670	5670	0
158	20241218	161700	163101480	5670	5670	5670	5670	0
159	20241218	161600	163101480	5670	5670	5670	5670	0
160	20241218	161500	163101480	5670	5670	5670	5670	0
161	20241218	161400	163101480	5670	5670	5670	5670	0
162	20241218	161300	163101480	5670	5670	5670	5670	0
163	20241218	161200	163101480	5670	5670	5670	5670	0
164	20241218	161100	163101480	5670	5670	5670	5670	0
165	20241218	161000	163101480	5670	5670	5670	5670	0
166	20241218	160900	163101480	5670	5670	5670	5670	0
167	20241218	160800	163101480	5670	5670	5670	5670	0
168	20241218	160700	163101480	5670	5670	5670	5670	0
169	20241218	160600	163101480	5670	5670	5670	5670	0
170	20241218	160500	163101480	5670	5670	5670	5670	0
171	20241218	160400	163101480	5670	5670	5670	5670	0
172	20241218	160300	163101480	5670	5670	5670	5670	0
173	20241218	160200	163101480	5670	5670	5670	5670	0
174	20241218	160100	163101480	5670	5670	5670	5670	0
175	20241218	160000	163101480	5670	5670	5670	5670	0
176	20241218	155900	163101480	5670	5670	5670	5670	0
177	20241218	155800	163101480	5670	5670	5670	5670	0
178	20241218	155700	163101480	5670	5670	5670	5670	0
179	20241218	155600	163101480	5670	5670	5670	5670	0
180	20241218	155500	163101480	5670	5670	5670	5670	0
181	20241218	155400	163101480	5670	5670	5670	5670	0
182	20241218	155300	163101480	5670	5670	5670	5670	526
183	20241218	155200	163101480	5670	5670	5670	5670	0
184	20241218	155100	163101480	5670	5670	5670	5670	0
185	20241218	155000	163101480	5670	5670	5670	5670	0
186	20241218	154900	163101480	5670	5670	5670	5670	0
187	20241218	154800	163101480	5670	5670	5670	5670	0
188	20241218	154700	163101480	5670	5670	5670	5670	0
189	20241218	154600	163101480	5670	5670	5670	5670	0
190	20241218	154500	163101480	5670	5670	5670	5670	0
191	20241218	154400	163101480	5670	5670	5670	5670	0
192	20241218	154300	163101480	5670	5670	5670	5670	0
193	20241218	154200	163101480	5670	5670	5670	5670	0
194	20241218	154100	163101480	5670	5670	5670	5670	0
195	20241218	154000	163101480	5670	5670	5670	5670	0
196	20241218	153900	163101480	5670	5670	5670	5670	0
197	20241218	153800	163101480	5670	5670	5670	5670	0
198	20241218	153700	163101480	5670	5670	5670	5670	0
199	20241218	153600	163101480	5670	5670	5670	5670	0
200	20241218	153500	163101480	5670	5670	5670	5670	0
201	20241218	153400	163101480	5670	5670	5670	5670	0
202	20241218	153300	163101480	5670	5670	5670	5670	0
203	20241218	153200	163101480	5670	5670	5670	5670	0
204	20241218	153100	163101480	5670	5670	5670	5670	0
205	20241218	153000	163101480	5670	5670	5670	5670	526
206	20241218	152900	160119060	5690	5690	5690	5690	0
207	20241218	152800	160119060	5690	5690	5690	5690	0
208	20241218	152700	160119060	5690	5690	5690	5690	0
209	20241218	152600	160119060	5690	5690	5690	5690	0
210	20241218	152500	160119060	5690	5690	5690	5690	0
211	20241218	152400	160119060	5690	5690	5690	5690	0
212	20241218	152300	160119060	5690	5690	5690	5690	0
213	20241218	152200	160119060	5690	5690	5690	5690	0
214	20241218	152100	160119060	5690	5690	5690	5690	0
215	20241218	152000	160119060	5690	5690	5690	5690	0
216	20241218	151900	160119060	5690	5690	5690	5690	0
217	20241218	151800	160119060	5690	5690	5690	5690	29
218	20241218	151700	159954050	5680	5680	5680	5680	0
219	20241218	151600	159954050	5680	5680	5680	5680	10
220	20241218	151500	159897250	5690	5690	5690	5690	37
221	20241218	151400	159686720	5690	5690	5690	5690	0
222	20241218	151300	159686720	5690	5690	5690	5690	11
223	20241218	151200	159624130	5690	5690	5690	5690	0
224	20241218	151100	159624130	5690	5690	5690	5690	12
225	20241218	151000	159555850	5690	5690	5690	5690	0
226	20241218	150900	159555850	5690	5690	5690	5690	11
227	20241218	150800	159493260	5690	5690	5690	5690	11
228	20241218	150700	159430670	5690	5680	5690	5680	924
229	20241218	150600	154182240	5680	5680	5680	5680	252
230	20241218	150500	152750880	5690	5690	5690	5690	0
231	20241218	150400	152750880	5690	5690	5690	5690	82
232	20241218	150300	152284300	5690	5690	5690	5690	0
233	20241218	150200	152284300	5690	5690	5690	5690	0
234	20241218	150100	152284300	5690	5690	5690	5690	0
235	20241218	150000	152284300	5690	5690	5690	5690	0
236	20241218	145900	152284300	5690	5690	5690	5690	14
237	20241218	145800	152204640	5680	5680	5680	5680	0
238	20241218	145700	152204640	5680	5680	5680	5680	0
239	20241218	145600	152204640	5680	5680	5680	5680	10
240	20241218	145500	152147840	5690	5690	5690	5690	70
241	20241218	145400	151749540	5700	5700	5700	5700	0
242	20241218	145300	151749540	5700	5700	5700	5700	0
243	20241218	145200	151749540	5700	5700	5700	5700	0
244	20241218	145100	151749540	5700	5700	5700	5700	0
245	20241218	145000	151749540	5700	5700	5700	5700	0
246	20241218	144900	151749540	5700	5700	5700	5700	94
247	20241218	144800	151213740	5700	5700	5700	5700	36
248	20241218	144700	151008540	5700	5700	5700	5700	72
249	20241218	144600	150598140	5690	5700	5700	5690	123
250	20241218	144500	149897530	5700	5700	5700	5700	35
251	20241218	144400	149698030	5690	5700	5700	5690	178
252	20241218	144300	148684350	5700	5700	5700	5700	62
253	20241218	144200	148330950	5700	5700	5700	5700	43
254	20241218	144100	148085850	5700	5700	5700	5700	86
255	20241218	144000	147595650	5690	5690	5690	5690	0
256	20241218	143900	147595650	5690	5700	5700	5690	138
257	20241218	143800	146810110	5700	5700	5700	5700	94
258	20241218	143700	146274310	5700	5700	5700	5700	56
259	20241218	143600	145955110	5700	5700	5700	5700	95
260	20241218	143500	145413610	5690	5700	5700	5690	117
261	20241218	143400	144747590	5700	5700	5700	5700	60
262	20241218	143300	144405590	5700	5700	5700	5700	647
263	20241218	143200	140717690	5700	5700	5700	5700	102
264	20241218	143100	140136290	5700	5700	5700	5700	72
265	20241218	143000	139725890	5700	5700	5700	5700	1
266	20241218	142900	139720190	5690	5700	5700	5690	112
267	20241218	142800	139082050	5690	5690	5690	5690	0
268	20241218	142700	139082050	5690	5690	5690	5690	30
269	20241218	142600	138911350	5690	5690	5690	5690	46
270	20241218	142500	138649610	5690	5700	5700	5680	141
271	20241218	142400	137847350	5700	5700	5700	5700	53
272	20241218	142300	137545250	5700	5700	5700	5700	69
273	20241218	142200	137151950	5700	5700	5700	5700	52
274	20241218	142100	136855550	5700	5690	5700	5690	30
275	20241218	142000	136684600	5690	5690	5690	5690	343
276	20241218	141900	134732930	5690	5690	5690	5690	40
277	20241218	141800	134505330	5690	5690	5690	5690	129
278	20241218	141700	133771320	5690	5690	5690	5690	47
279	20241218	141600	133503890	5690	5690	5690	5690	70
280	20241218	141500	133105590	5690	5690	5690	5690	48
281	20241218	141400	132832470	5690	5690	5690	5690	71
282	20241218	141300	132428480	5690	5690	5690	5690	45
283	20241218	141200	132172430	5690	5690	5690	5690	56
284	20241218	141100	131853790	5690	5690	5690	5690	55
285	20241218	141000	131540840	5690	5690	5690	5690	33
286	20241218	140900	131353070	5690	5690	5690	5690	70
287	20241218	140800	130954770	5690	5680	5690	5680	180
288	20241218	140700	129931550	5680	5680	5690	5680	41
289	20241218	140600	129698310	5680	5690	5690	5680	142
290	20241218	140500	128891490	5690	5690	5690	5690	83
291	20241218	140400	128419220	5690	5680	5690	5680	68
292	20241218	140300	128032650	5680	5680	5680	5680	42
293	20241218	140200	127794090	5680	5680	5680	5680	52
294	20241218	140100	127498730	5680	5680	5680	5680	40
295	20241218	140000	127271530	5680	5680	5680	5680	73
296	20241218	135900	126856890	5680	5680	5680	5680	50
297	20241218	135800	126572890	5680	5680	5680	5680	55
298	20241218	135700	126260490	5680	5680	5680	5680	67
299	20241218	135600	125879930	5670	5680	5680	5670	46
300	20241218	135500	125618670	5680	5680	5680	5680	29
301	20241218	135400	125453950	5680	5680	5680	5680	40
302	20241218	135300	125226750	5680	5680	5680	5680	44
303	20241218	135200	124976830	5680	5680	5680	5680	42
304	20241218	135100	124738270	5680	5680	5680	5680	79
305	20241218	135000	124289550	5670	5670	5670	5670	0
306	20241218	134900	124289550	5670	5680	5680	5670	667
307	20241218	134800	120504180	5680	5680	5680	5680	0
308	20241218	134700	120504180	5680	5680	5680	5680	88
309	20241218	134600	120004340	5680	5680	5680	5680	10
310	20241218	134500	119947540	5680	5690	5690	5680	112
311	20241218	134400	119311160	5690	5690	5690	5690	54
312	20241218	134300	119003900	5690	5690	5690	5690	65
313	20241218	134200	118634050	5690	5690	5690	5690	95
314	20241218	134100	118093500	5690	5690	5690	5690	43
315	20241218	134000	117848830	5690	5690	5690	5690	52
316	20241218	133900	117552950	5690	5690	5690	5690	55
317	20241218	133800	117240000	5690	5690	5690	5690	68
318	20241218	133700	116853080	5690	5690	5690	5690	57
319	20241218	133600	116528750	5690	5690	5690	5690	49
320	20241218	133500	116249940	5690	5690	5690	5690	38
321	20241218	133400	116033720	5690	5690	5690	5690	37
322	20241218	133300	115823190	5690	5690	5690	5690	82
323	20241218	133200	115356610	5690	5690	5690	5690	50
324	20241218	133100	115072110	5690	5690	5690	5690	50
325	20241218	133000	114787610	5690	5690	5690	5690	51
326	20241218	132900	114497420	5690	5690	5690	5690	65
327	20241218	132800	114127570	5690	5690	5690	5690	55
328	20241218	132700	113814620	5690	5690	5690	5690	66
329	20241218	132600	113439080	5690	5690	5690	5690	49
330	20241218	132500	113160270	5690	5690	5690	5690	50
331	20241218	132400	112875770	5690	5690	5690	5690	87
332	20241218	132300	112380740	5690	5690	5690	5690	56
333	20241218	132200	112062100	5690	5690	5690	5690	93
334	20241218	132100	111532930	5690	5690	5690	5690	43
335	20241218	132000	111288260	5690	5690	5690	5690	68
336	20241218	131900	110901340	5690	5690	5690	5690	101
337	20241218	131800	110326650	5690	5690	5690	5690	47
338	20241218	131700	110059220	5690	5690	5690	5690	49
339	20241218	131600	109780410	5690	5690	5690	5690	64
340	20241218	131500	109416250	5690	5690	5690	5690	89
341	20241218	131400	108909840	5690	5690	5690	5690	57
342	20241218	131300	108585510	5690	5690	5690	5690	51
343	20241218	131200	108295320	5690	5690	5690	5690	72
344	20241218	131100	107885640	5690	5690	5690	5690	57
345	20241218	131000	107561310	5690	5690	5690	5690	50
346	20241218	130900	107276810	5690	5690	5690	5690	80
347	20241218	130800	106821610	5690	5690	5690	5690	47
348	20241218	130700	106554180	5690	5690	5690	5690	44
349	20241218	130600	106303820	5690	5690	5690	5690	50
350	20241218	130500	106019320	5690	5690	5690	5680	231
351	20241218	130400	104705830	5680	5690	5690	5680	43
352	20241218	130300	104461260	5690	5690	5690	5690	61
353	20241218	130200	104114170	5690	5690	5690	5690	91
354	20241218	130100	103596380	5690	5680	5690	5680	26
355	20241218	130000	103448450	5680	5680	5690	5680	69
356	20241218	125900	103055890	5690	5680	5690	5680	146
357	20241218	125800	102226380	5690	5680	5690	5680	65
358	20241218	125700	101856600	5690	5690	5690	5680	60
359	20241218	125600	101515770	5680	5680	5690	5680	93
360	20241218	125500	100987180	5680	5680	5690	5680	76
361	20241218	125400	100555120	5680	5680	5690	5680	42
362	20241218	125300	100316540	5680	5680	5680	5680	61
363	20241218	125200	99970060	5680	5680	5680	5680	75
364	20241218	125100	99544060	5670	5680	5680	5670	22
365	20241218	125000	99419110	5670	5690	5690	5670	162
366	20241218	124900	98500550	5690	5680	5690	5680	95
367	20241218	124800	97960030	5690	5680	5690	5680	64
368	20241218	124700	97596490	5680	5680	5680	5680	39
369	20241218	124600	97374970	5680	5680	5690	5680	69
370	20241218	124500	96982630	5690	5680	5690	5680	46
371	20241218	124400	96721330	5680	5680	5690	5680	91
372	20241218	124300	96204170	5680	5690	5690	5680	85
373	20241218	124200	95721180	5680	5690	5690	5680	54
374	20241218	124100	95414170	5690	5690	5690	5690	80
375	20241218	124000	94958970	5690	5680	5690	5680	51
376	20241218	123900	94669040	5680	5680	5680	5680	66
377	20241218	123800	94294160	5680	5680	5680	5680	54
378	20241218	123700	93987440	5680	5680	5690	5680	61
379	20241218	123600	93640670	5680	5680	5680	5680	76
380	20241218	123500	93208990	5680	5680	5680	5680	43
381	20241218	123400	92964750	5680	5680	5680	5680	52
382	20241218	123300	92669390	5680	5680	5680	5680	77
383	20241218	123200	92232030	5680	5680	5680	5680	64
384	20241218	123100	91868510	5690	5680	5690	5680	59
385	20241218	123000	91533370	5680	5680	5680	5680	70
386	20241218	122900	91135770	5680	5680	5680	5670	586
387	20241218	122800	87812530	5680	5680	5680	5680	52
388	20241218	122700	87517170	5680	5680	5680	5680	53
389	20241218	122600	87216130	5680	5680	5680	5680	76
390	20241218	122500	86784450	5680	5680	5680	5680	57
391	20241218	122400	86460690	5680	5670	5680	5670	37
392	20241218	122300	86250890	5670	5670	5670	5670	43
393	20241218	122200	86007080	5660	5670	5670	5660	79
394	20241218	122100	85559650	5670	5670	5670	5670	43
395	20241218	122000	85315840	5670	5670	5670	5670	77
396	20241218	121900	84879250	5670	5670	5670	5670	48
397	20241218	121800	84607090	5670	5670	5670	5670	58
398	20241218	121700	84278230	5670	5670	5670	5670	67
399	20241218	121600	83898340	5670	5670	5670	5670	71
400	20241218	121500	83495770	5670	5670	5670	5670	52
401	20241218	121400	83200930	5670	5670	5670	5670	67
402	20241218	121300	82821040	5670	5670	5670	5670	79
403	20241218	121200	82373110	5670	5670	5670	5670	33
404	20241218	121100	82186000	5670	5670	5670	5670	46
405	20241218	121000	81925180	5670	5670	5670	5670	82
406	20241218	120900	81460240	5670	5670	5670	5670	36
407	20241218	120800	81256120	5670	5670	5670	5670	62
408	20241218	120700	80904580	5670	5670	5670	5670	64
409	20241218	120600	80541700	5670	5670	5670	5660	58
410	20241218	120500	80212940	5670	5670	5670	5670	48
411	20241218	120400	79940780	5670	5670	5670	5670	85
412	20241218	120300	79458830	5670	5670	5670	5670	45
413	20241218	120200	79203680	5670	5670	5670	5670	64
414	20241218	120100	78840800	5670	5670	5670	5670	54
415	20241218	120000	78534620	5670	5670	5670	5670	85
416	20241218	115900	78052670	5670	5670	5670	5670	37
417	20241218	115800	77842880	5670	5670	5670	5670	71
418	20241218	115700	77440310	5670	5670	5670	5660	66
419	20241218	115600	77066100	5670	5670	5670	5660	59
420	20241218	115500	76731580	5670	5660	5670	5660	42
421	20241218	115400	76493460	5670	5670	5670	5660	154
422	20241218	115300	75621100	5660	5660	5660	5660	24
423	20241218	115200	75485260	5660	5660	5660	5660	43
424	20241218	115100	75241880	5660	5670	5670	5660	52
425	20241218	115000	74947370	5670	5670	5670	5670	48
426	20241218	114900	74675210	5670	5670	5670	5670	49
427	20241218	114800	74397380	5670	5670	5670	5670	53
428	20241218	114700	74096870	5670	5660	5670	5660	87
429	20241218	114600	73603850	5660	5660	5660	5660	30
430	20241218	114500	73434050	5660	5670	5670	5660	86
431	20241218	114400	72947010	5670	5670	5670	5670	76
432	20241218	114300	72516090	5670	5670	5670	5670	95
433	20241218	114200	71977440	5670	5660	5670	5660	58
434	20241218	114100	71648900	5660	5670	5670	5660	94
435	20241218	114000	71116600	5670	5670	5670	5670	39
436	20241218	113900	70895470	5670	5670	5670	5670	70
437	20241218	113800	70498570	5670	5660	5670	5660	116
438	20241218	113700	69841220	5660	5660	5670	5660	64
439	20241218	113600	69478420	5670	5660	5670	5660	45
440	20241218	113500	69223310	5670	5670	5670	5660	61
441	20241218	113400	68877460	5670	5670	5670	5660	73
442	20241218	113300	68463570	5670	5670	5670	5660	54
443	20241218	113200	68157400	5670	5670	5670	5670	57
444	20241218	113100	67834210	5670	5660	5670	5660	63
445	20241218	113000	67477010	5650	5650	5650	5650	1
446	20241218	112900	67471360	5670	5660	5670	5660	93
447	20241218	112800	66944660	5660	5660	5670	5660	52
448	20241218	112700	66650090	5670	5660	5670	5660	57
449	20241218	112600	66327460	5660	5660	5660	5660	57
450	20241218	112500	66004840	5660	5660	5660	5660	223
451	20241218	112400	64742660	5660	5670	5670	5660	150
452	20241218	112300	63893180	5670	5670	5670	5670	54
453	20241218	112200	63587000	5670	5670	5670	5670	58
454	20241218	112100	63258140	5670	5670	5670	5670	66
455	20241218	112000	62883920	5670	5670	5670	5670	66
456	20241218	111900	62509700	5670	5670	5670	5670	62
457	20241218	111800	62158160	5670	5670	5670	5670	89
458	20241218	111700	61653530	5670	5670	5670	5670	43
459	20241218	111600	61409720	5670	5670	5670	5670	43
460	20241218	111500	61165910	5670	5670	5670	5660	47
461	20241218	111400	60899430	5670	5660	5670	5660	38
462	20241218	111300	60684340	5660	5670	5670	5660	220
463	20241218	111200	59438580	5670	5670	5670	5670	81
464	20241218	111100	58979310	5670	5670	5670	5670	42
465	20241218	111000	58741170	5670	5670	5670	5670	61
466	20241218	110900	58395300	5670	5670	5670	5670	58
467	20241218	110800	58066440	5670	5670	5670	5670	93
468	20241218	110700	57539130	5660	5660	5660	5660	0
469	20241218	110600	57539130	5660	5660	5660	5660	3
470	20241218	110500	57522150	5670	5660	5670	5660	138
471	20241218	110400	56740320	5670	5660	5670	5660	54
472	20241218	110300	56434660	5660	5670	5670	5660	53
473	20241218	110200	56134190	5670	5660	5670	5660	113
474	20241218	110100	55494600	5660	5660	5670	5660	15
475	20241218	110000	55409570	5670	5660	5670	5660	58
476	20241218	105900	55080770	5660	5660	5670	5660	188
477	20241218	105800	54015890	5670	5660	5670	5660	57
478	20241218	105700	53692930	5660	5660	5670	5660	49
479	20241218	105600	53415140	5670	5670	5670	5660	113
480	20241218	105500	52775020	5670	5670	5670	5670	84
481	20241218	105400	52298740	5670	5670	5670	5670	27
482	20241218	105300	52145650	5660	5670	5670	5660	135
483	20241218	105200	51380910	5680	5670	5680	5670	71
484	20241218	105100	50978170	5680	5670	5680	5670	43
485	20241218	105000	50733980	5680	5670	5680	5670	70
486	20241218	104900	50336730	5670	5670	5680	5670	42
487	20241218	104800	50098570	5670	5670	5680	5670	50
488	20241218	104700	49814890	5670	5670	5670	5670	3
489	20241218	104600	49797880	5660	5660	5680	5660	85
490	20241218	104500	49316290	5670	5670	5670	5660	50
491	20241218	104400	49032840	5670	5670	5680	5670	168
492	20241218	104300	48079970	5670	5670	5670	5670	40
493	20241218	104200	47853170	5670	5670	5670	5670	82
494	20241218	104100	47388230	5670	5670	5680	5670	57
495	20241218	104000	47064680	5680	5670	5680	5670	55
496	20241218	103900	46752300	5680	5680	5680	5670	143
497	20241218	103800	45940830	5680	5680	5680	5680	63
498	20241218	103700	45582990	5680	5680	5680	5680	41
499	20241218	103600	45350110	5680	5680	5680	5680	69
500	20241218	103500	44958190	5670	5670	5670	5670	0
501	20241218	103400	44958190	5670	5670	5670	5670	91
502	20241218	103300	44442220	5670	5670	5670	5670	1
503	20241218	103200	44436550	5680	5680	5680	5670	68
504	20241218	103100	44050390	5680	5680	5680	5680	49
505	20241218	103000	43772070	5680	5680	5680	5680	54
506	20241218	102900	43465350	5680	5680	5680	5680	89
507	20241218	102800	42959830	5680	5680	5680	5680	62
508	20241218	102700	42607670	5680	5690	5690	5680	114
509	20241218	102600	41959810	5690	5680	5690	5680	141
510	20241218	102500	41158760	5680	5680	5690	5680	53
511	20241218	102400	40857390	5690	5680	5690	5680	40
512	20241218	102300	40629990	5680	5680	5680	5680	84
513	20241218	102200	40152870	5680	5680	5680	5680	45
514	20241218	102100	39897270	5680	5680	5680	5680	48
515	20241218	102000	39624630	5680	5680	5690	5680	77
516	20241218	101900	39186940	5680	5680	5680	5680	88
517	20241218	101800	38687100	5670	5680	5690	5670	45
518	20241218	101700	38431240	5690	5680	5690	5680	34
519	20241218	101600	38237950	5680	5680	5680	5680	95
520	20241218	101500	37698350	5680	5680	5680	5670	47
521	20241218	101400	37431520	5680	5680	5680	5680	58
522	20241218	101300	37102080	5670	5680	5680	5670	44
523	20241218	101200	36852460	5680	5670	5680	5670	36
524	20241218	101100	36648320	5670	5670	5670	5670	54
525	20241218	101000	36342140	5670	5670	5670	5670	65
526	20241218	100900	35973590	5670	5670	5670	5670	55
527	20241218	100800	35661740	5670	5670	5670	5670	42
528	20241218	100700	35423600	5670	5670	5670	5670	86
529	20241218	100600	34935980	5670	5670	5670	5670	42
530	20241218	100500	34697840	5660	5660	5670	5660	41
531	20241218	100400	34465410	5670	5670	5670	5660	86
532	20241218	100300	33978110	5670	5670	5670	5670	98
533	20241218	100200	33422450	5670	5670	5670	5660	44
534	20241218	100100	33173250	5670	5670	5670	5670	48
535	20241218	100000	32901090	5670	5670	5670	5670	68
536	20241218	095900	32515530	5670	5680	5680	5670	106
537	20241218	095800	31914180	5670	5670	5680	5670	109
538	20241218	095700	31295870	5680	5670	5680	5670	102
539	20241218	095600	30717210	5660	5670	5670	5660	80
540	20241218	095500	30263670	5670	5660	5670	5660	42
541	20241218	095400	30025660	5660	5660	5670	5660	89
542	20241218	095300	29521640	5660	5660	5660	5660	56
543	20241218	095200	29204680	5660	5660	5660	5660	60
544	20241218	095100	28865080	5660	5660	5660	5660	70
545	20241218	095000	28468880	5660	5660	5660	5660	23
546	20241218	094900	28338700	5650	5650	5650	5650	58
547	20241218	094800	28011000	5650	5660	5660	5650	23
548	20241218	094700	27880850	5660	5650	5660	5650	72
549	20241218	094600	27473890	5650	5650	5650	5650	44
550	20241218	094500	27225290	5660	5650	5660	5650	45
551	20241218	094400	26970610	5660	5650	5660	5650	81
552	20241218	094300	26512700	5660	5650	5660	5650	60
553	20241218	094200	26173680	5650	5650	5650	5650	48
554	20241218	094100	25902480	5650	5650	5650	5650	59
555	20241218	094000	25569130	5650	5650	5650	5650	63
556	20241218	093900	25213180	5650	5650	5650	5650	57
557	20241218	093800	24891130	5650	5650	5650	5650	67
558	20241218	093700	24512580	5650	5650	5650	5650	68
559	20241218	093600	24128380	5650	5650	5650	5650	45
560	20241218	093500	23874130	5650	5650	5650	5650	57
561	20241218	093400	23552080	5640	5640	5660	5640	63
562	20241218	093300	23196160	5650	5640	5650	5640	38
563	20241218	093200	22981670	5640	5660	5660	5640	371
564	20241218	093100	20888410	5650	5650	5660	5650	108
565	20241218	093000	20278190	5650	5650	5660	5650	113
566	20241218	092900	19639720	5660	5660	5660	5650	56
567	20241218	092800	19322790	5660	5650	5660	5640	19
568	20241218	092700	19215290	5660	5650	5660	5650	141
569	20241218	092600	18418350	5650	5650	5650	5650	38
570	20241218	092500	18203650	5650	5650	5650	5650	69
571	20241218	092400	17813800	5650	5660	5660	5650	478
572	20241218	092300	15112860	5660	5660	5660	5660	41
573	20241218	092200	14880800	5660	5660	5660	5660	59
574	20241218	092100	14546860	5660	5650	5660	5650	70
575	20241218	092000	14150910	5660	5660	5660	5660	77
576	20241218	091900	13715090	5660	5660	5660	5660	120
577	20241218	091800	13035890	5660	5660	5660	5660	73
578	20241218	091700	12622710	5660	5680	5680	5650	915
579	20241218	091600	7450880	5670	5680	5680	5660	30
580	20241218	091500	7280680	5680	5680	5680	5680	64
581	20241218	091400	6917160	5680	5680	5680	5680	53
582	20241218	091300	6616120	5680	5680	5680	5680	41
583	20241218	091200	6383240	5680	5680	5680	5680	77
584	20241218	091100	5945880	5680	5680	5680	5680	80
585	20241218	091000	5491480	5680	5680	5680	5680	84
586	20241218	090900	5014360	5680	5680	5680	5680	46
587	20241218	090800	4753080	5680	5670	5680	5670	88
588	20241218	090700	4253480	5670	5670	5670	5670	63
589	20241218	090600	3896270	5670	5670	5670	5670	50
590	20241218	090500	3612770	5670	5670	5670	5670	49
591	20241218	090400	3334940	5650	5650	5650	5650	211
592	20241218	090300	2142790	5650	5650	5660	5650	132
593	20241218	090200	1396290	5640	5640	5640	5640	1
594	20241218	090100	1390650	5630	5670	5670	5630	28
595	20241218	090000	1232970	5630	5630	5630	5630	219