KissMeData/084670/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	195800	9116790	7550	7550	7550	7550	63
3	20241218	195700	9116790	7550	7550	7550	7550	0
4	20241218	195600	9116790	7550	7550	7550	7550	0
5	20241218	195500	9116790	7550	7550	7550	7550	0
6	20241218	195400	9116790	7550	7550	7550	7550	0
7	20241218	195300	9116790	7550	7550	7550	7550	0
8	20241218	195200	9116790	7550	7550	7550	7550	0
9	20241218	195100	9116790	7550	7550	7550	7550	0
10	20241218	195000	9116790	7550	7550	7550	7550	0
11	20241218	194900	9116790	7550	7550	7550	7550	0
12	20241218	194800	9116790	7550	7550	7550	7550	0
13	20241218	194700	9116790	7550	7550	7550	7550	0
14	20241218	194600	9116790	7550	7550	7550	7550	0
15	20241218	194500	9116790	7550	7550	7550	7550	0
16	20241218	194400	9116790	7550	7550	7550	7550	0
17	20241218	194300	9116790	7550	7550	7550	7550	0
18	20241218	194200	9116790	7550	7550	7550	7550	0
19	20241218	194100	9116790	7550	7550	7550	7550	0
20	20241218	194000	9116790	7550	7550	7550	7550	0
21	20241218	193900	9116790	7550	7550	7550	7550	0
22	20241218	193800	9116790	7550	7550	7550	7550	0
23	20241218	193700	9116790	7550	7550	7550	7550	0
24	20241218	193600	9116790	7550	7550	7550	7550	0
25	20241218	193500	9116790	7550	7550	7550	7550	0
26	20241218	193400	9116790	7550	7550	7550	7550	0
27	20241218	193300	9116790	7550	7550	7550	7550	0
28	20241218	193200	9116790	7550	7550	7550	7550	0
29	20241218	193100	9116790	7550	7550	7550	7550	0
30	20241218	193000	9116790	7550	7550	7550	7550	0
31	20241218	192900	9116790	7550	7550	7550	7550	0
32	20241218	192800	9116790	7550	7550	7550	7550	63
33	20241218	192700	9116790	7550	7550	7550	7550	0
34	20241218	192600	9116790	7550	7550	7550	7550	0
35	20241218	192500	9116790	7550	7550	7550	7550	0
36	20241218	192400	9116790	7550	7550	7550	7550	0
37	20241218	192300	9116790	7550	7550	7550	7550	0
38	20241218	192200	9116790	7550	7550	7550	7550	0
39	20241218	192100	9116790	7550	7550	7550	7550	0
40	20241218	192000	9116790	7550	7550	7550	7550	0
41	20241218	191900	9116790	7550	7550	7550	7550	0
42	20241218	191800	9116790	7550	7550	7550	7550	0
43	20241218	191700	9116790	7550	7550	7550	7550	0
44	20241218	191600	9116790	7550	7550	7550	7550	0
45	20241218	191500	9116790	7550	7550	7550	7550	0
46	20241218	191400	9116790	7550	7550	7550	7550	0
47	20241218	191300	9116790	7550	7550	7550	7550	0
48	20241218	191200	9116790	7550	7550	7550	7550	0
49	20241218	191100	9116790	7550	7550	7550	7550	0
50	20241218	191000	9116790	7550	7550	7550	7550	0
51	20241218	190900	9116790	7550	7550	7550	7550	0
52	20241218	190800	9116790	7550	7550	7550	7550	0
53	20241218	190700	9116790	7550	7550	7550	7550	0
54	20241218	190600	9116790	7550	7550	7550	7550	0
55	20241218	190500	9116790	7550	7550	7550	7550	0
56	20241218	190400	9116790	7550	7550	7550	7550	0
57	20241218	190300	9116790	7550	7550	7550	7550	0
58	20241218	190200	9116790	7550	7550	7550	7550	0
59	20241218	190100	9116790	7550	7550	7550	7550	0
60	20241218	190000	9116790	7550	7550	7550	7550	0
61	20241218	185900	9116790	7550	7550	7550	7550	0
62	20241218	185800	9116790	7550	7550	7550	7550	63
63	20241218	185700	9116790	7550	7550	7550	7550	0
64	20241218	185600	9116790	7550	7550	7550	7550	0
65	20241218	185500	9116790	7550	7550	7550	7550	0
66	20241218	185400	9116790	7550	7550	7550	7550	0
67	20241218	185300	9116790	7550	7550	7550	7550	0
68	20241218	185200	9116790	7550	7550	7550	7550	0
69	20241218	185100	9116790	7550	7550	7550	7550	0
70	20241218	185000	9116790	7550	7550	7550	7550	0
71	20241218	184900	9116790	7550	7550	7550	7550	0
72	20241218	184800	9116790	7550	7550	7550	7550	0
73	20241218	184700	9116790	7550	7550	7550	7550	0
74	20241218	184600	9116790	7550	7550	7550	7550	0
75	20241218	184500	9116790	7550	7550	7550	7550	0
76	20241218	184400	9116790	7550	7550	7550	7550	0
77	20241218	184300	9116790	7550	7550	7550	7550	0
78	20241218	184200	9116790	7550	7550	7550	7550	0
79	20241218	184100	9116790	7550	7550	7550	7550	0
80	20241218	184000	9116790	7550	7550	7550	7550	0
81	20241218	183900	9116790	7550	7550	7550	7550	0
82	20241218	183800	9116790	7550	7550	7550	7550	0
83	20241218	183700	9116790	7550	7550	7550	7550	0
84	20241218	183600	9116790	7550	7550	7550	7550	0
85	20241218	183500	9116790	7550	7550	7550	7550	0
86	20241218	183400	9116790	7550	7550	7550	7550	0
87	20241218	183300	9116790	7550	7550	7550	7550	0
88	20241218	183200	9116790	7550	7550	7550	7550	0
89	20241218	183100	9116790	7550	7550	7550	7550	0
90	20241218	183000	9116790	7550	7550	7550	7550	0
91	20241218	182900	9116790	7550	7550	7550	7550	0
92	20241218	182800	9116790	7550	7550	7550	7550	63
93	20241218	182700	9116790	7550	7550	7550	7550	0
94	20241218	182600	9116790	7550	7550	7550	7550	0
95	20241218	182500	9116790	7550	7550	7550	7550	0
96	20241218	182400	9116790	7550	7550	7550	7550	0
97	20241218	182300	9116790	7550	7550	7550	7550	0
98	20241218	182200	9116790	7550	7550	7550	7550	0
99	20241218	182100	9116790	7550	7550	7550	7550	0
100	20241218	182000	9116790	7550	7550	7550	7550	0
101	20241218	181900	9116790	7550	7550	7550	7550	0
102	20241218	181800	9116790	7550	7550	7550	7550	0
103	20241218	181700	9116790	7550	7550	7550	7550	0
104	20241218	181600	9116790	7550	7550	7550	7550	0
105	20241218	181500	9116790	7550	7550	7550	7550	0
106	20241218	181400	9116790	7550	7550	7550	7550	0
107	20241218	181300	9116790	7550	7550	7550	7550	0
108	20241218	181200	9116790	7550	7550	7550	7550	0
109	20241218	181100	9116790	7550	7550	7550	7550	0
110	20241218	181000	9116790	7550	7550	7550	7550	0
111	20241218	180900	9116790	7550	7550	7550	7550	0
112	20241218	180800	9116790	7550	7550	7550	7550	0
113	20241218	180700	9116790	7550	7550	7550	7550	0
114	20241218	180600	9116790	7550	7550	7550	7550	0
115	20241218	180500	9116790	7550	7550	7550	7550	0
116	20241218	180400	9116790	7550	7550	7550	7550	0
117	20241218	180300	9116790	7550	7550	7550	7550	0
118	20241218	180200	9116790	7550	7550	7550	7550	0
119	20241218	180100	9116790	7550	7550	7550	7550	0
120	20241218	180000	9116790	7550	7550	7550	7550	0
121	20241218	175900	9116790	7550	7550	7550	7550	0
122	20241218	175800	9116790	7550	7550	7550	7550	63
123	20241218	175700	9116790	7550	7550	7550	7550	0
124	20241218	175600	9116790	7550	7550	7550	7550	0
125	20241218	175500	9116790	7550	7550	7550	7550	0
126	20241218	175400	9116790	7550	7550	7550	7550	0
127	20241218	175300	9116790	7550	7550	7550	7550	0
128	20241218	175200	9116790	7550	7550	7550	7550	0
129	20241218	175100	9116790	7550	7550	7550	7550	0
130	20241218	175000	9116790	7550	7550	7550	7550	0
131	20241218	174900	9116790	7550	7550	7550	7550	0
132	20241218	174800	9116790	7550	7550	7550	7550	0
133	20241218	174700	9116790	7550	7550	7550	7550	0
134	20241218	174600	9116790	7550	7550	7550	7550	0
135	20241218	174500	9116790	7550	7550	7550	7550	0
136	20241218	174400	9116790	7550	7550	7550	7550	0
137	20241218	174300	9116790	7550	7550	7550	7550	0
138	20241218	174200	9116790	7550	7550	7550	7550	0
139	20241218	174100	9116790	7550	7550	7550	7550	0
140	20241218	174000	9116790	7550	7550	7550	7550	0
141	20241218	173900	9116790	7550	7550	7550	7550	0
142	20241218	173800	9116790	7550	7550	7550	7550	0
143	20241218	173700	9116790	7550	7550	7550	7550	0
144	20241218	173600	9116790	7550	7550	7550	7550	0
145	20241218	173500	9116790	7550	7550	7550	7550	0
146	20241218	173400	9116790	7550	7550	7550	7550	0
147	20241218	173300	9116790	7550	7550	7550	7550	0
148	20241218	173200	9116790	7550	7550	7550	7550	0
149	20241218	173100	9116790	7550	7550	7550	7550	0
150	20241218	173000	9116790	7550	7550	7550	7550	0
151	20241218	172900	9116790	7550	7550	7550	7550	0
152	20241218	172800	9116790	7550	7550	7550	7550	63
153	20241218	172700	9116790	7550	7550	7550	7550	0
154	20241218	172600	9116790	7550	7550	7550	7550	0
155	20241218	172500	9116790	7550	7550	7550	7550	0
156	20241218	172400	9116790	7550	7550	7550	7550	0
157	20241218	172300	9116790	7550	7550	7550	7550	0
158	20241218	172200	9116790	7550	7550	7550	7550	0
159	20241218	172100	9116790	7550	7550	7550	7550	0
160	20241218	172000	9116790	7550	7550	7550	7550	0
161	20241218	171900	9116790	7550	7550	7550	7550	0
162	20241218	171800	9116790	7550	7550	7550	7550	0
163	20241218	171700	9116790	7550	7550	7550	7550	0
164	20241218	171600	9116790	7550	7550	7550	7550	0
165	20241218	171500	9116790	7550	7550	7550	7550	0
166	20241218	171400	9116790	7550	7550	7550	7550	0
167	20241218	171300	9116790	7550	7550	7550	7550	0
168	20241218	171200	9116790	7550	7550	7550	7550	0
169	20241218	171100	9116790	7550	7550	7550	7550	0
170	20241218	171000	9116790	7550	7550	7550	7550	0
171	20241218	170900	9116790	7550	7550	7550	7550	0
172	20241218	170800	9116790	7550	7550	7550	7550	0
173	20241218	170700	9116790	7550	7550	7550	7550	0
174	20241218	170600	9116790	7550	7550	7550	7550	0
175	20241218	170500	9116790	7550	7550	7550	7550	0
176	20241218	170400	9116790	7550	7550	7550	7550	0
177	20241218	170300	9116790	7550	7550	7550	7550	0
178	20241218	170200	9116790	7550	7550	7550	7550	0
179	20241218	170100	9116790	7550	7550	7550	7550	0
180	20241218	170000	9116790	7550	7550	7550	7550	0
181	20241218	165900	9116790	7550	7550	7550	7550	0
182	20241218	165800	9116790	7550	7550	7550	7550	63
183	20241218	165700	9116790	7550	7550	7550	7550	0
184	20241218	165600	9116790	7550	7550	7550	7550	0
185	20241218	165500	9116790	7550	7550	7550	7550	0
186	20241218	165400	9116790	7550	7550	7550	7550	0
187	20241218	165300	9116790	7550	7550	7550	7550	0
188	20241218	165200	9116790	7550	7550	7550	7550	0
189	20241218	165100	9116790	7550	7550	7550	7550	0
190	20241218	165000	9116790	7550	7550	7550	7550	0
191	20241218	164900	9116790	7550	7550	7550	7550	0
192	20241218	164800	9116790	7550	7550	7550	7550	0
193	20241218	164700	9116790	7550	7550	7550	7550	0
194	20241218	164600	9116790	7550	7550	7550	7550	0
195	20241218	164500	9116790	7550	7550	7550	7550	0
196	20241218	164400	9116790	7550	7550	7550	7550	0
197	20241218	164300	9116790	7550	7550	7550	7550	0
198	20241218	164200	9116790	7550	7550	7550	7550	0
199	20241218	164100	9116790	7550	7550	7550	7550	0
200	20241218	164000	9116790	7550	7550	7550	7550	0
201	20241218	163900	9116790	7550	7550	7550	7550	0
202	20241218	163800	9116790	7550	7550	7550	7550	0
203	20241218	163700	9116790	7550	7550	7550	7550	0
204	20241218	163600	9116790	7550	7550	7550	7550	0
205	20241218	163500	9116790	7550	7550	7550	7550	0
206	20241218	163400	9116790	7550	7550	7550	7550	0
207	20241218	163300	9116790	7550	7550	7550	7550	0
208	20241218	163200	9116790	7550	7550	7550	7550	0
209	20241218	163100	9116790	7550	7550	7550	7550	0
210	20241218	163000	9116790	7550	7550	7550	7550	0
211	20241218	162900	9116790	7550	7550	7550	7550	0
212	20241218	162800	9116790	7550	7550	7550	7550	63
213	20241218	162700	9116790	7550	7550	7550	7550	0
214	20241218	162600	9116790	7550	7550	7550	7550	0
215	20241218	162500	9116790	7550	7550	7550	7550	0
216	20241218	162400	9116790	7550	7550	7550	7550	0
217	20241218	162300	9116790	7550	7550	7550	7550	0
218	20241218	162200	9116790	7550	7550	7550	7550	0
219	20241218	162100	9116790	7550	7550	7550	7550	0
220	20241218	162000	9116790	7550	7550	7550	7550	0
221	20241218	161900	9116790	7550	7550	7550	7550	0
222	20241218	161800	9116790	7550	7550	7550	7550	0
223	20241218	161700	9116790	7550	7550	7550	7550	0
224	20241218	161600	9116790	7550	7550	7550	7550	0
225	20241218	161500	9116790	7550	7550	7550	7550	0
226	20241218	161400	9116790	7550	7550	7550	7550	0
227	20241218	161300	9116790	7550	7550	7550	7550	0
228	20241218	161200	9116790	7550	7550	7550	7550	0
229	20241218	161100	9116790	7550	7550	7550	7550	0
230	20241218	161000	9116790	7550	7550	7550	7550	0
231	20241218	160900	9116790	7550	7550	7550	7550	0
232	20241218	160800	9116790	7550	7550	7550	7550	0
233	20241218	160700	9116790	7550	7550	7550	7550	0
234	20241218	160600	9116790	7550	7550	7550	7550	0
235	20241218	160500	9116790	7550	7550	7550	7550	0
236	20241218	160400	9116790	7550	7550	7550	7550	0
237	20241218	160300	9116790	7550	7550	7550	7550	0
238	20241218	160200	9116790	7550	7550	7550	7550	0
239	20241218	160100	9116790	7550	7550	7550	7550	0
240	20241218	160000	9116790	7550	7550	7550	7550	0
241	20241218	155900	9116790	7550	7550	7550	7550	0
242	20241218	155800	9116790	7550	7550	7550	7550	63
243	20241218	155700	9116790	7550	7550	7550	7550	0
244	20241218	155600	9116790	7550	7550	7550	7550	0
245	20241218	155500	9116790	7550	7550	7550	7550	0
246	20241218	155400	9116790	7550	7550	7550	7550	0
247	20241218	155300	9116790	7550	7550	7550	7550	0
248	20241218	155200	9116790	7550	7550	7550	7550	0
249	20241218	155100	9116790	7550	7550	7550	7550	0
250	20241218	155000	9116790	7550	7550	7550	7550	0
251	20241218	154900	9116790	7550	7550	7550	7550	0
252	20241218	154800	9116790	7550	7550	7550	7550	0
253	20241218	154700	9116790	7550	7550	7550	7550	0
254	20241218	154600	9116790	7550	7550	7550	7550	0
255	20241218	154500	9116790	7550	7550	7550	7550	0
256	20241218	154400	9116790	7550	7550	7550	7550	0
257	20241218	154300	9116790	7550	7550	7550	7550	0
258	20241218	154200	9116790	7550	7550	7550	7550	0
259	20241218	154100	9116790	7550	7550	7550	7550	0
260	20241218	154000	9116790	7550	7550	7550	7550	0
261	20241218	153900	9116790	7550	7550	7550	7550	0
262	20241218	153800	9116790	7550	7550	7550	7550	0
263	20241218	153700	9116790	7550	7550	7550	7550	0
264	20241218	153600	9116790	7550	7550	7550	7550	0
265	20241218	153500	9116790	7550	7550	7550	7550	0
266	20241218	153400	9116790	7550	7550	7550	7550	0
267	20241218	153300	9116790	7550	7550	7550	7550	0
268	20241218	153200	9116790	7550	7550	7550	7550	0
269	20241218	153100	9116790	7550	7550	7550	7550	0
270	20241218	153000	9116790	7550	7550	7550	7550	63
271	20241218	152900	8641140	7560	7560	7560	7560	0
272	20241218	152800	8641140	7560	7560	7560	7560	0
273	20241218	152700	8641140	7560	7560	7560	7560	0
274	20241218	152600	8641140	7560	7560	7560	7560	0
275	20241218	152500	8641140	7560	7560	7560	7560	0
276	20241218	152400	8641140	7560	7560	7560	7560	0
277	20241218	152300	8641140	7560	7560	7560	7560	0
278	20241218	152200	8641140	7560	7560	7560	7560	0
279	20241218	152100	8641140	7560	7560	7560	7560	0
280	20241218	152000	8641140	7560	7560	7560	7560	0
281	20241218	151900	8641140	7560	7570	7570	7560	2
282	20241218	151800	8626010	7590	7590	7590	7590	0
283	20241218	151700	8626010	7590	7590	7590	7590	0
284	20241218	151600	8626010	7590	7590	7590	7590	0
285	20241218	151500	8626010	7590	7590	7590	7590	2
286	20241218	151400	8610830	7560	7560	7560	7560	0
287	20241218	151300	8610830	7560	7560	7560	7560	0
288	20241218	151200	8610830	7560	7560	7560	7560	0
289	20241218	151100	8610830	7560	7560	7560	7560	0
290	20241218	151000	8610830	7560	7560	7560	7560	4
291	20241218	150900	8580590	7560	7560	7560	7560	0
292	20241218	150800	8580590	7560	7560	7560	7560	1
293	20241218	150700	8573030	7550	7550	7550	7550	0
294	20241218	150600	8573030	7550	7550	7550	7550	0
295	20241218	150500	8573030	7550	7550	7550	7550	2
296	20241218	150400	8557930	7580	7580	7580	7580	0
297	20241218	150300	8557930	7580	7580	7580	7580	0
298	20241218	150200	8557930	7580	7580	7580	7580	0
299	20241218	150100	8557930	7580	7580	7580	7580	5
300	20241218	150000	8520030	7550	7550	7550	7550	3
301	20241218	145900	8497380	7550	7550	7550	7550	0
302	20241218	145800	8497380	7550	7550	7550	7550	0
303	20241218	145700	8497380	7550	7550	7550	7550	0
304	20241218	145600	8497380	7550	7550	7550	7550	3
305	20241218	145500	8474730	7550	7550	7550	7550	4
306	20241218	145400	8444530	7560	7560	7560	7560	0
307	20241218	145300	8444530	7560	7560	7560	7560	5
308	20241218	145200	8406730	7550	7550	7550	7550	0
309	20241218	145100	8406730	7550	7550	7550	7550	0
310	20241218	145000	8406730	7550	7550	7550	7550	3
311	20241218	144900	8384080	7620	7610	7620	7610	70
312	20241218	144800	7850690	7610	7610	7610	7610	0
313	20241218	144700	7850690	7610	7590	7610	7590	5
314	20241218	144600	7812700	7540	7540	7540	7540	2
315	20241218	144500	7797620	7540	7540	7540	7540	5
316	20241218	144400	7759920	7540	7540	7540	7540	0
317	20241218	144300	7759920	7540	7540	7540	7540	0
318	20241218	144200	7759920	7540	7540	7540	7540	0
319	20241218	144100	7759920	7540	7540	7540	7540	0
320	20241218	144000	7759920	7540	7540	7540	7540	2
321	20241218	143900	7744840	7590	7590	7590	7590	0
322	20241218	143800	7744840	7590	7590	7590	7590	0
323	20241218	143700	7744840	7590	7590	7590	7590	7
324	20241218	143600	7691710	7530	7530	7530	7530	2
325	20241218	143500	7676650	7530	7530	7530	7530	7
326	20241218	143400	7623940	7540	7540	7540	7540	0
327	20241218	143300	7623940	7540	7540	7540	7540	0
328	20241218	143200	7623940	7540	7540	7540	7540	0
329	20241218	143100	7623940	7540	7540	7540	7540	1
330	20241218	143000	7616400	7540	7540	7540	7540	3
331	20241218	142900	7593780	7540	7540	7540	7540	0
332	20241218	142800	7593780	7540	7540	7540	7540	0
333	20241218	142700	7593780	7540	7540	7540	7540	0
334	20241218	142600	7593780	7540	7540	7540	7540	2
335	20241218	142500	7578700	7550	7550	7550	7550	1
336	20241218	142400	7571150	7530	7530	7530	7530	0
337	20241218	142300	7571150	7530	7530	7530	7530	0
338	20241218	142200	7571150	7530	7530	7530	7530	0
339	20241218	142100	7571150	7530	7530	7530	7530	0
340	20241218	142000	7571150	7530	7530	7530	7530	3
341	20241218	141900	7548560	7530	7530	7530	7530	0
342	20241218	141800	7548560	7530	7530	7530	7530	0
343	20241218	141700	7548560	7530	7530	7530	7530	0
344	20241218	141600	7548560	7530	7590	7590	7530	9
345	20241218	141500	7480670	7540	7540	7540	7540	4
346	20241218	141400	7450510	7540	7540	7540	7540	0
347	20241218	141300	7450510	7540	7540	7540	7540	0
348	20241218	141200	7450510	7540	7540	7540	7540	0
349	20241218	141100	7450510	7540	7540	7540	7540	0
350	20241218	141000	7450510	7540	7540	7540	7540	3
351	20241218	140900	7427890	7550	7550	7550	7550	0
352	20241218	140800	7427890	7550	7550	7550	7550	0
353	20241218	140700	7427890	7550	7550	7550	7550	0
354	20241218	140600	7427890	7550	7530	7550	7530	3
355	20241218	140500	7405280	7550	7550	7550	7550	3
356	20241218	140400	7382630	7550	7550	7550	7550	0
357	20241218	140300	7382630	7550	7550	7550	7550	0
358	20241218	140200	7382630	7550	7550	7550	7550	0
359	20241218	140100	7382630	7550	7550	7550	7550	0
360	20241218	140000	7382630	7550	7550	7550	7550	3
361	20241218	135900	7359980	7600	7600	7600	7600	0
362	20241218	135800	7359980	7600	7600	7600	7600	0
363	20241218	135700	7359980	7600	7600	7600	7600	0
364	20241218	135600	7359980	7600	7530	7600	7530	8
365	20241218	135500	7299430	7530	7530	7530	7530	4
366	20241218	135400	7269310	7590	7590	7590	7590	0
367	20241218	135300	7269310	7590	7590	7590	7590	0
368	20241218	135200	7269310	7590	7590	7590	7590	0
369	20241218	135100	7269310	7590	7580	7590	7580	5
370	20241218	135000	7231400	7530	7530	7530	7530	3
371	20241218	134900	7208810	7530	7530	7530	7530	0
372	20241218	134800	7208810	7530	7530	7530	7530	0
373	20241218	134700	7208810	7530	7530	7530	7530	0
374	20241218	134600	7208810	7530	7530	7530	7530	1
375	20241218	134500	7201280	7540	7540	7540	7540	4
376	20241218	134400	7171120	7540	7540	7540	7540	0
377	20241218	134300	7171120	7540	7540	7540	7540	0
378	20241218	134200	7171120	7540	7540	7540	7540	8
379	20241218	134100	7110800	7540	7540	7540	7540	0
380	20241218	134000	7110800	7540	7540	7540	7540	4
381	20241218	133900	7080640	7540	7540	7540	7540	0
382	20241218	133800	7080640	7540	7540	7540	7540	0
383	20241218	133700	7080640	7540	7540	7540	7540	0
384	20241218	133600	7080640	7540	7540	7540	7540	3
385	20241218	133500	7058020	7550	7550	7550	7550	4
386	20241218	133400	7027820	7550	7550	7550	7550	0
387	20241218	133300	7027820	7550	7550	7550	7550	0
388	20241218	133200	7027820	7550	7550	7550	7550	0
389	20241218	133100	7027820	7550	7550	7550	7550	0
390	20241218	133000	7027820	7550	7550	7550	7550	2
391	20241218	132900	7012720	7560	7560	7560	7560	0
392	20241218	132800	7012720	7560	7560	7560	7560	3
393	20241218	132700	6990040	7550	7550	7550	7550	0
394	20241218	132600	6990040	7550	7550	7550	7550	2
395	20241218	132500	6974940	7560	7560	7560	7560	1
396	20241218	132400	6967380	7560	7560	7560	7560	0
397	20241218	132300	6967380	7560	7560	7560	7560	0
398	20241218	132200	6967380	7560	7560	7560	7560	0
399	20241218	132100	6967380	7560	7560	7560	7560	0
400	20241218	132000	6967380	7560	7560	7560	7560	3
401	20241218	131900	6944700	7590	7580	7590	7580	8
402	20241218	131800	6884020	7550	7550	7550	7550	0
403	20241218	131700	6884020	7550	7550	7550	7550	0
404	20241218	131600	6884020	7550	7550	7550	7550	2
405	20241218	131500	6868920	7550	7550	7550	7550	4
406	20241218	131400	6838720	7550	7550	7550	7550	0
407	20241218	131300	6838720	7550	7550	7550	7550	0
408	20241218	131200	6838720	7550	7550	7550	7550	0
409	20241218	131100	6838720	7550	7550	7550	7550	6
410	20241218	131000	6793420	7550	7550	7550	7550	3
411	20241218	130900	6770770	7560	7560	7560	7560	0
412	20241218	130800	6770770	7560	7560	7560	7560	0
413	20241218	130700	6770770	7560	7560	7560	7560	1
414	20241218	130600	6763210	7550	7550	7550	7550	2
415	20241218	130500	6748110	7560	7560	7560	7560	3
416	20241218	130400	6725430	7560	7560	7560	7560	0
417	20241218	130300	6725430	7560	7560	7560	7560	0
418	20241218	130200	6725430	7560	7560	7560	7560	0
419	20241218	130100	6725430	7560	7560	7560	7560	0
420	20241218	130000	6725430	7560	7560	7560	7560	3
421	20241218	125900	6702750	7560	7560	7560	7560	0
422	20241218	125800	6702750	7560	7560	7560	7560	0
423	20241218	125700	6702750	7560	7560	7560	7560	0
424	20241218	125600	6702750	7560	7560	7560	7560	3
425	20241218	125500	6680070	7580	7570	7580	7570	5
426	20241218	125400	6642210	7560	7560	7560	7560	0
427	20241218	125300	6642210	7560	7560	7560	7560	0
428	20241218	125200	6642210	7560	7560	7560	7560	0
429	20241218	125100	6642210	7560	7560	7560	7560	0
430	20241218	125000	6642210	7560	7560	7560	7560	3
431	20241218	124900	6619530	7560	7560	7560	7560	0
432	20241218	124800	6619530	7560	7560	7560	7560	0
433	20241218	124700	6619530	7560	7560	7560	7560	0
434	20241218	124600	6619530	7560	7560	7560	7560	1
435	20241218	124500	6611970	7560	7560	7560	7560	4
436	20241218	124400	6581730	7560	7560	7560	7560	0
437	20241218	124300	6581730	7560	7560	7560	7560	0
438	20241218	124200	6581730	7560	7560	7560	7560	0
439	20241218	124100	6581730	7560	7560	7560	7560	0
440	20241218	124000	6581730	7560	7560	7560	7560	4
441	20241218	123900	6551490	7550	7550	7550	7550	0
442	20241218	123800	6551490	7550	7550	7550	7550	0
443	20241218	123700	6551490	7550	7550	7550	7550	0
444	20241218	123600	6551490	7550	7550	7550	7550	3
445	20241218	123500	6528840	7550	7550	7550	7550	4
446	20241218	123400	6498640	7570	7570	7570	7570	1
447	20241218	123300	6491070	7560	7560	7560	7560	0
448	20241218	123200	6491070	7560	7560	7560	7560	0
449	20241218	123100	6491070	7560	7560	7560	7560	0
450	20241218	123000	6491070	7560	7560	7560	7560	3
451	20241218	122900	6468390	7560	7560	7560	7560	0
452	20241218	122800	6468390	7560	7560	7560	7560	0
453	20241218	122700	6468390	7560	7560	7560	7560	0
454	20241218	122600	6468390	7560	7560	7560	7560	2
455	20241218	122500	6453270	7560	7560	7560	7560	4
456	20241218	122400	6423030	7560	7560	7560	7560	0
457	20241218	122300	6423030	7560	7560	7560	7560	0
458	20241218	122200	6423030	7560	7560	7560	7560	0
459	20241218	122100	6423030	7560	7560	7560	7560	0
460	20241218	122000	6423030	7560	7560	7560	7560	3
461	20241218	121900	6400350	7590	7590	7590	7590	0
462	20241218	121800	6400350	7590	7590	7590	7590	0
463	20241218	121700	6400350	7590	7590	7590	7590	1
464	20241218	121600	6392760	7560	7560	7560	7560	2
465	20241218	121500	6377640	7560	7560	7560	7560	9
466	20241218	121400	6309600	7550	7550	7550	7550	0
467	20241218	121300	6309600	7550	7550	7550	7550	0
468	20241218	121200	6309600	7550	7550	7550	7550	0
469	20241218	121100	6309600	7550	7550	7550	7550	0
470	20241218	121000	6309600	7550	7550	7550	7550	2
471	20241218	120900	6294500	7590	7590	7590	7590	0
472	20241218	120800	6294500	7590	7590	7590	7590	0
473	20241218	120700	6294500	7590	7590	7590	7590	1
474	20241218	120600	6286910	7550	7550	7550	7550	2
475	20241218	120500	6271810	7560	7560	7560	7560	4
476	20241218	120400	6241570	7610	7610	7610	7610	0
477	20241218	120300	6241570	7610	7610	7610	7610	0
478	20241218	120200	6241570	7610	7610	7610	7610	1
479	20241218	120100	6233960	7620	7610	7620	7610	3
480	20241218	120000	6211120	7550	7550	7550	7550	3
481	20241218	115900	6188470	7550	7550	7550	7550	0
482	20241218	115800	6188470	7550	7550	7550	7550	5
483	20241218	115700	6150720	7560	7560	7560	7560	0
484	20241218	115600	6150720	7560	7560	7560	7560	3
485	20241218	115500	6128040	7560	7560	7560	7560	4
486	20241218	115400	6097800	7560	7560	7560	7560	0
487	20241218	115300	6097800	7560	7560	7560	7560	0
488	20241218	115200	6097800	7560	7560	7560	7560	0
489	20241218	115100	6097800	7560	7560	7560	7560	0
490	20241218	115000	6097800	7560	7560	7560	7560	4
491	20241218	114900	6067560	7560	7560	7560	7560	0
492	20241218	114800	6067560	7560	7560	7560	7560	0
493	20241218	114700	6067560	7560	7560	7560	7560	0
494	20241218	114600	6067560	7560	7560	7560	7560	2
495	20241218	114500	6052440	7570	7570	7570	7570	4
496	20241218	114400	6022160	7610	7610	7610	7610	2
497	20241218	114300	6006940	7550	7550	7550	7550	0
498	20241218	114200	6006940	7550	7550	7550	7550	0
499	20241218	114100	6006940	7550	7550	7550	7550	0
500	20241218	114000	6006940	7550	7550	7550	7550	3
501	20241218	113900	5984290	7560	7560	7560	7560	0
502	20241218	113800	5984290	7560	7560	7560	7560	0
503	20241218	113700	5984290	7560	7560	7560	7560	0
504	20241218	113600	5984290	7560	7560	7560	7560	1
505	20241218	113500	5976730	7560	7560	7560	7560	4
506	20241218	113400	5946490	7620	7620	7620	7620	0
507	20241218	113300	5946490	7620	7610	7620	7610	4
508	20241218	113200	5916020	7610	7610	7610	7610	1
509	20241218	113100	5908410	7560	7560	7560	7560	0
510	20241218	113000	5908410	7560	7560	7560	7560	3
511	20241218	112900	5885730	7560	7560	7560	7560	0
512	20241218	112800	5885730	7560	7560	7560	7560	0
513	20241218	112700	5885730	7560	7560	7560	7560	0
514	20241218	112600	5885730	7560	7560	7560	7560	2
515	20241218	112500	5870610	7550	7550	7550	7550	4
516	20241218	112400	5840410	7620	7610	7620	7610	4
517	20241218	112300	5809940	7550	7550	7550	7550	0
518	20241218	112200	5809940	7550	7550	7550	7550	0
519	20241218	112100	5809940	7550	7550	7550	7550	0
520	20241218	112000	5809940	7550	7550	7550	7550	3
521	20241218	111900	5787290	7600	7590	7600	7590	4
522	20241218	111800	5756920	7590	7590	7590	7590	3
523	20241218	111700	5734150	7550	7550	7550	7550	0
524	20241218	111600	5734150	7550	7550	7550	7550	3
525	20241218	111500	5711500	7560	7560	7560	7560	4
526	20241218	111400	5681260	7550	7550	7550	7550	0
527	20241218	111300	5681260	7550	7550	7550	7550	0
528	20241218	111200	5681260	7550	7550	7550	7550	0
529	20241218	111100	5681260	7550	7550	7550	7550	0
530	20241218	111000	5681260	7550	7550	7550	7550	3
531	20241218	110900	5658610	7560	7560	7560	7560	0
532	20241218	110800	5658610	7560	7560	7560	7560	0
533	20241218	110700	5658610	7560	7560	7560	7560	4
534	20241218	110600	5628370	7560	7560	7560	7560	2
535	20241218	110500	5613250	7590	7560	7590	7550	17
536	20241218	110400	5484740	7560	7560	7560	7560	0
537	20241218	110300	5484740	7560	7560	7560	7560	0
538	20241218	110200	5484740	7560	7560	7560	7560	0
539	20241218	110100	5484740	7560	7560	7560	7560	0
540	20241218	110000	5484740	7560	7560	7560	7560	3
541	20241218	105900	5462060	7610	7610	7610	7610	0
542	20241218	105800	5462060	7610	7610	7610	7610	1
543	20241218	105700	5454450	7550	7550	7550	7550	0
544	20241218	105600	5454450	7550	7560	7560	7550	23
545	20241218	105500	5280590	7560	7560	7560	7560	4
546	20241218	105400	5250350	7560	7560	7560	7560	0
547	20241218	105300	5250350	7560	7560	7560	7560	0
548	20241218	105200	5250350	7560	7560	7560	7560	0
549	20241218	105100	5250350	7560	7560	7560	7560	0
550	20241218	105000	5250350	7560	7560	7560	7560	3
551	20241218	104900	5227670	7620	7580	7620	7580	60
552	20241218	104800	4772640	7560	7560	7560	7560	0
553	20241218	104700	4772640	7560	7560	7560	7560	0
554	20241218	104600	4772640	7560	7560	7560	7560	2
555	20241218	104500	4757520	7560	7560	7560	7560	4
556	20241218	104400	4727280	7600	7600	7600	7600	0
557	20241218	104300	4727280	7600	7600	7600	7600	1
558	20241218	104200	4719680	7560	7560	7560	7560	100
559	20241218	104100	3963680	7600	7600	7600	7600	0
560	20241218	104000	3963680	7600	7550	7600	7550	4
561	20241218	103900	3933430	7550	7550	7550	7550	0
562	20241218	103800	3933430	7550	7550	7550	7550	0
563	20241218	103700	3933430	7550	7550	7550	7550	0
564	20241218	103600	3933430	7550	7550	7550	7550	2
565	20241218	103500	3918330	7550	7550	7550	7550	4
566	20241218	103400	3888130	7550	7550	7550	7550	0
567	20241218	103300	3888130	7550	7550	7550	7550	0
568	20241218	103200	3888130	7550	7550	7550	7550	0
569	20241218	103100	3888130	7550	7550	7550	7550	0
570	20241218	103000	3888130	7550	7550	7550	7550	3
571	20241218	102900	3865480	7550	7550	7550	7550	0
572	20241218	102800	3865480	7550	7550	7550	7550	0
573	20241218	102700	3865480	7550	7550	7550	7550	0
574	20241218	102600	3865480	7550	7550	7550	7550	3
575	20241218	102500	3842830	7550	7550	7550	7550	4
576	20241218	102400	3812630	7550	7550	7550	7550	0
577	20241218	102300	3812630	7550	7550	7550	7550	0
578	20241218	102200	3812630	7550	7550	7550	7550	0
579	20241218	102100	3812630	7550	7550	7550	7550	0
580	20241218	102000	3812630	7550	7550	7550	7550	3
581	20241218	101900	3789980	7600	7600	7600	7600	3
582	20241218	101800	3767180	7550	7550	7550	7550	0
583	20241218	101700	3767180	7550	7550	7550	7550	0
584	20241218	101600	3767180	7550	7550	7550	7550	2
585	20241218	101500	3752080	7550	7550	7550	7550	4
586	20241218	101400	3721880	7550	7550	7550	7550	0
587	20241218	101300	3721880	7550	7550	7550	7550	0
588	20241218	101200	3721880	7550	7550	7550	7550	0
589	20241218	101100	3721880	7550	7550	7550	7550	0
590	20241218	101000	3721880	7550	7550	7550	7550	4
591	20241218	100900	3691680	7550	7550	7550	7550	0
592	20241218	100800	3691680	7550	7550	7550	7550	0
593	20241218	100700	3691680	7550	7550	7550	7550	11
594	20241218	100600	3608630	7550	7550	7550	7550	2
595	20241218	100500	3593530	7550	7550	7550	7550	4
596	20241218	100400	3563330	7600	7600	7600	7600	0
597	20241218	100300	3563330	7600	7550	7600	7550	7
598	20241218	100200	3510330	7560	7560	7560	7560	1
599	20241218	100100	3502770	7570	7570	7570	7570	3
600	20241218	100000	3480060	7560	7560	7560	7560	3
601	20241218	095900	3457380	7600	7600	7600	7600	0
602	20241218	095800	3457380	7600	7600	7600	7600	0
603	20241218	095700	3457380	7600	7600	7600	7600	3
604	20241218	095600	3434580	7550	7550	7550	7550	2
605	20241218	095500	3419480	7550	7550	7550	7550	4
606	20241218	095400	3389280	7550	7550	7550	7550	0
607	20241218	095300	3389280	7550	7550	7550	7550	0
608	20241218	095200	3389280	7550	7550	7550	7550	0
609	20241218	095100	3389280	7550	7550	7550	7550	0
610	20241218	095000	3389280	7550	7550	7550	7550	3
611	20241218	094900	3366630	7550	7550	7550	7550	0
612	20241218	094800	3366630	7550	7550	7550	7550	0
613	20241218	094700	3366630	7550	7550	7550	7550	0
614	20241218	094600	3366630	7550	7550	7550	7550	2
615	20241218	094500	3351530	7550	7550	7550	7550	4
616	20241218	094400	3321330	7550	7550	7550	7550	0
617	20241218	094300	3321330	7550	7550	7550	7550	0
618	20241218	094200	3321330	7550	7550	7550	7550	0
619	20241218	094100	3321330	7550	7550	7550	7550	0
620	20241218	094000	3321330	7550	7550	7550	7550	3
621	20241218	093900	3298680	7550	7550	7550	7550	0
622	20241218	093800	3298680	7550	7550	7550	7550	0
623	20241218	093700	3298680	7550	7550	7550	7550	3
624	20241218	093600	3276030	7550	7550	7550	7550	3
625	20241218	093500	3253380	7560	7560	7560	7560	4
626	20241218	093400	3223140	7550	7550	7550	7550	0
627	20241218	093300	3223140	7550	7550	7550	7550	0
628	20241218	093200	3223140	7550	7550	7550	7550	0
629	20241218	093100	3223140	7550	7550	7550	7550	0
630	20241218	093000	3223140	7550	7550	7550	7550	3
631	20241218	092900	3200490	7600	7600	7600	7600	0
632	20241218	092800	3200490	7600	7600	7600	7600	0
633	20241218	092700	3200490	7600	7600	7600	7600	0
634	20241218	092600	3200490	7600	7600	7600	7550	7
635	20241218	092500	3147390	7600	7540	7600	7540	7
636	20241218	092400	3094430	7540	7540	7540	7540	0
637	20241218	092300	3094430	7540	7540	7540	7540	1
638	20241218	092200	3086890	7690	7730	7730	7690	290
639	20241218	092100	855630	7730	7730	7730	7730	0
640	20241218	092000	855630	7730	7730	7730	7730	2
641	20241218	091900	840170	7730	7730	7730	7730	0
642	20241218	091800	840170	7730	7730	7730	7730	0
643	20241218	091700	840170	7730	7730	7730	7730	0
644	20241218	091600	840170	7730	7730	7730	7730	2
645	20241218	091500	824710	7730	7730	7730	7730	4
646	20241218	091400	793790	7730	7730	7730	7730	0
647	20241218	091300	793790	7730	7730	7730	7730	0
648	20241218	091200	793790	7730	7730	7730	7730	0
649	20241218	091100	793790	7730	7730	7730	7730	0
650	20241218	091000	793790	7730	7730	7730	7730	4
651	20241218	090900	762870	7730	7730	7730	7730	0
652	20241218	090800	762870	7730	7730	7730	7730	0
653	20241218	090700	762870	7730	7730	7730	7730	13
654	20241218	090600	662380	7730	7730	7730	7730	1
655	20241218	090500	654650	7740	7740	7740	7740	2
656	20241218	090400	639170	7760	7760	7760	7760	1
657	20241218	090300	631410	7800	7800	7800	7800	0
658	20241218	090200	631410	7800	7800	7800	7800	0
659	20241218	090100	631410	7800	7800	7800	7800	0
660	20241218	090000	631410	7800	7450	7800	7450	81