KissMeData/030610/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	191400	154846550	5750	5750	5750	5750	529
3	20241218	191300	154846550	5750	5750	5750	5750	0
4	20241218	191200	154846550	5750	5750	5750	5750	0
5	20241218	191100	154846550	5750	5750	5750	5750	0
6	20241218	191000	154846550	5750	5750	5750	5750	0
7	20241218	190900	154846550	5750	5750	5750	5750	0
8	20241218	190800	154846550	5750	5750	5750	5750	0
9	20241218	190700	154846550	5750	5750	5750	5750	0
10	20241218	190600	154846550	5750	5750	5750	5750	0
11	20241218	190500	154846550	5750	5750	5750	5750	0
12	20241218	190400	154846550	5750	5750	5750	5750	0
13	20241218	190300	154846550	5750	5750	5750	5750	0
14	20241218	190200	154846550	5750	5750	5750	5750	0
15	20241218	190100	154846550	5750	5750	5750	5750	0
16	20241218	190000	154846550	5750	5750	5750	5750	0
17	20241218	185900	154846550	5750	5750	5750	5750	0
18	20241218	185800	154846550	5750	5750	5750	5750	0
19	20241218	185700	154846550	5750	5750	5750	5750	0
20	20241218	185600	154846550	5750	5750	5750	5750	0
21	20241218	185500	154846550	5750	5750	5750	5750	0
22	20241218	185400	154846550	5750	5750	5750	5750	0
23	20241218	185300	154846550	5750	5750	5750	5750	0
24	20241218	185200	154846550	5750	5750	5750	5750	0
25	20241218	185100	154846550	5750	5750	5750	5750	0
26	20241218	185000	154846550	5750	5750	5750	5750	0
27	20241218	184900	154846550	5750	5750	5750	5750	0
28	20241218	184800	154846550	5750	5750	5750	5750	0
29	20241218	184700	154846550	5750	5750	5750	5750	0
30	20241218	184600	154846550	5750	5750	5750	5750	0
31	20241218	184500	154846550	5750	5750	5750	5750	0
32	20241218	184400	154846550	5750	5750	5750	5750	529
33	20241218	184300	154846550	5750	5750	5750	5750	0
34	20241218	184200	154846550	5750	5750	5750	5750	0
35	20241218	184100	154846550	5750	5750	5750	5750	0
36	20241218	184000	154846550	5750	5750	5750	5750	0
37	20241218	183900	154846550	5750	5750	5750	5750	0
38	20241218	183800	154846550	5750	5750	5750	5750	0
39	20241218	183700	154846550	5750	5750	5750	5750	0
40	20241218	183600	154846550	5750	5750	5750	5750	0
41	20241218	183500	154846550	5750	5750	5750	5750	0
42	20241218	183400	154846550	5750	5750	5750	5750	0
43	20241218	183300	154846550	5750	5750	5750	5750	0
44	20241218	183200	154846550	5750	5750	5750	5750	0
45	20241218	183100	154846550	5750	5750	5750	5750	0
46	20241218	183000	154846550	5750	5750	5750	5750	0
47	20241218	182900	154846550	5750	5750	5750	5750	0
48	20241218	182800	154846550	5750	5750	5750	5750	0
49	20241218	182700	154846550	5750	5750	5750	5750	0
50	20241218	182600	154846550	5750	5750	5750	5750	0
51	20241218	182500	154846550	5750	5750	5750	5750	0
52	20241218	182400	154846550	5750	5750	5750	5750	0
53	20241218	182300	154846550	5750	5750	5750	5750	0
54	20241218	182200	154846550	5750	5750	5750	5750	0
55	20241218	182100	154846550	5750	5750	5750	5750	0
56	20241218	182000	154846550	5750	5750	5750	5750	0
57	20241218	181900	154846550	5750	5750	5750	5750	0
58	20241218	181800	154846550	5750	5750	5750	5750	0
59	20241218	181700	154846550	5750	5750	5750	5750	0
60	20241218	181600	154846550	5750	5750	5750	5750	0
61	20241218	181500	154846550	5750	5750	5750	5750	0
62	20241218	181400	154846550	5750	5750	5750	5750	529
63	20241218	181300	154846550	5750	5750	5750	5750	0
64	20241218	181200	154846550	5750	5750	5750	5750	0
65	20241218	181100	154846550	5750	5750	5750	5750	0
66	20241218	181000	154846550	5750	5750	5750	5750	0
67	20241218	180900	154846550	5750	5750	5750	5750	0
68	20241218	180800	154846550	5750	5750	5750	5750	0
69	20241218	180700	154846550	5750	5750	5750	5750	0
70	20241218	180600	154846550	5750	5750	5750	5750	0
71	20241218	180500	154846550	5750	5750	5750	5750	0
72	20241218	180400	154846550	5750	5750	5750	5750	0
73	20241218	180300	154846550	5750	5750	5750	5750	0
74	20241218	180200	154846550	5750	5750	5750	5750	0
75	20241218	180100	154846550	5750	5750	5750	5750	0
76	20241218	180000	154846550	5750	5750	5750	5750	0
77	20241218	175900	154846550	5750	5750	5750	5750	0
78	20241218	175800	154846550	5750	5750	5750	5750	0
79	20241218	175700	154846550	5750	5750	5750	5750	0
80	20241218	175600	154846550	5750	5750	5750	5750	0
81	20241218	175500	154846550	5750	5750	5750	5750	0
82	20241218	175400	154846550	5750	5750	5750	5750	0
83	20241218	175300	154846550	5750	5750	5750	5750	0
84	20241218	175200	154846550	5750	5750	5750	5750	0
85	20241218	175100	154846550	5750	5750	5750	5750	0
86	20241218	175000	154846550	5750	5750	5750	5750	0
87	20241218	174900	154846550	5750	5750	5750	5750	0
88	20241218	174800	154846550	5750	5750	5750	5750	0
89	20241218	174700	154846550	5750	5750	5750	5750	0
90	20241218	174600	154846550	5750	5750	5750	5750	0
91	20241218	174500	154846550	5750	5750	5750	5750	0
92	20241218	174400	154846550	5750	5750	5750	5750	529
93	20241218	174300	154846550	5750	5750	5750	5750	0
94	20241218	174200	154846550	5750	5750	5750	5750	0
95	20241218	174100	154846550	5750	5750	5750	5750	0
96	20241218	174000	154846550	5750	5750	5750	5750	0
97	20241218	173900	154846550	5750	5750	5750	5750	0
98	20241218	173800	154846550	5750	5750	5750	5750	0
99	20241218	173700	154846550	5750	5750	5750	5750	0
100	20241218	173600	154846550	5750	5750	5750	5750	0
101	20241218	173500	154846550	5750	5750	5750	5750	0
102	20241218	173400	154846550	5750	5750	5750	5750	0
103	20241218	173300	154846550	5750	5750	5750	5750	0
104	20241218	173200	154846550	5750	5750	5750	5750	0
105	20241218	173100	154846550	5750	5750	5750	5750	0
106	20241218	173000	154846550	5750	5750	5750	5750	0
107	20241218	172900	154846550	5750	5750	5750	5750	0
108	20241218	172800	154846550	5750	5750	5750	5750	0
109	20241218	172700	154846550	5750	5750	5750	5750	0
110	20241218	172600	154846550	5750	5750	5750	5750	0
111	20241218	172500	154846550	5750	5750	5750	5750	0
112	20241218	172400	154846550	5750	5750	5750	5750	0
113	20241218	172300	154846550	5750	5750	5750	5750	0
114	20241218	172200	154846550	5750	5750	5750	5750	0
115	20241218	172100	154846550	5750	5750	5750	5750	0
116	20241218	172000	154846550	5750	5750	5750	5750	0
117	20241218	171900	154846550	5750	5750	5750	5750	0
118	20241218	171800	154846550	5750	5750	5750	5750	0
119	20241218	171700	154846550	5750	5750	5750	5750	0
120	20241218	171600	154846550	5750	5750	5750	5750	0
121	20241218	171500	154846550	5750	5750	5750	5750	0
122	20241218	171400	154846550	5750	5750	5750	5750	529
123	20241218	171300	154846550	5750	5750	5750	5750	0
124	20241218	171200	154846550	5750	5750	5750	5750	0
125	20241218	171100	154846550	5750	5750	5750	5750	0
126	20241218	171000	154846550	5750	5750	5750	5750	0
127	20241218	170900	154846550	5750	5750	5750	5750	0
128	20241218	170800	154846550	5750	5750	5750	5750	0
129	20241218	170700	154846550	5750	5750	5750	5750	0
130	20241218	170600	154846550	5750	5750	5750	5750	0
131	20241218	170500	154846550	5750	5750	5750	5750	0
132	20241218	170400	154846550	5750	5750	5750	5750	0
133	20241218	170300	154846550	5750	5750	5750	5750	0
134	20241218	170200	154846550	5750	5750	5750	5750	0
135	20241218	170100	154846550	5750	5750	5750	5750	0
136	20241218	170000	154846550	5750	5750	5750	5750	0
137	20241218	165900	154846550	5750	5750	5750	5750	0
138	20241218	165800	154846550	5750	5750	5750	5750	0
139	20241218	165700	154846550	5750	5750	5750	5750	0
140	20241218	165600	154846550	5750	5750	5750	5750	0
141	20241218	165500	154846550	5750	5750	5750	5750	0
142	20241218	165400	154846550	5750	5750	5750	5750	0
143	20241218	165300	154846550	5750	5750	5750	5750	0
144	20241218	165200	154846550	5750	5750	5750	5750	0
145	20241218	165100	154846550	5750	5750	5750	5750	0
146	20241218	165000	154846550	5750	5750	5750	5750	0
147	20241218	164900	154846550	5750	5750	5750	5750	0
148	20241218	164800	154846550	5750	5750	5750	5750	0
149	20241218	164700	154846550	5750	5750	5750	5750	0
150	20241218	164600	154846550	5750	5750	5750	5750	0
151	20241218	164500	154846550	5750	5750	5750	5750	0
152	20241218	164400	154846550	5750	5750	5750	5750	529
153	20241218	164300	154846550	5750	5750	5750	5750	0
154	20241218	164200	154846550	5750	5750	5750	5750	0
155	20241218	164100	154846550	5750	5750	5750	5750	0
156	20241218	164000	154846550	5750	5750	5750	5750	0
157	20241218	163900	154846550	5750	5750	5750	5750	0
158	20241218	163800	154846550	5750	5750	5750	5750	0
159	20241218	163700	154846550	5750	5750	5750	5750	0
160	20241218	163600	154846550	5750	5750	5750	5750	0
161	20241218	163500	154846550	5750	5750	5750	5750	0
162	20241218	163400	154846550	5750	5750	5750	5750	0
163	20241218	163300	154846550	5750	5750	5750	5750	0
164	20241218	163200	154846550	5750	5750	5750	5750	0
165	20241218	163100	154846550	5750	5750	5750	5750	0
166	20241218	163000	154846550	5750	5750	5750	5750	0
167	20241218	162900	154846550	5750	5750	5750	5750	0
168	20241218	162800	154846550	5750	5750	5750	5750	0
169	20241218	162700	154846550	5750	5750	5750	5750	0
170	20241218	162600	154846550	5750	5750	5750	5750	0
171	20241218	162500	154846550	5750	5750	5750	5750	0
172	20241218	162400	154846550	5750	5750	5750	5750	0
173	20241218	162300	154846550	5750	5750	5750	5750	0
174	20241218	162200	154846550	5750	5750	5750	5750	0
175	20241218	162100	154846550	5750	5750	5750	5750	0
176	20241218	162000	154846550	5750	5750	5750	5750	0
177	20241218	161900	154846550	5750	5750	5750	5750	0
178	20241218	161800	154846550	5750	5750	5750	5750	0
179	20241218	161700	154846550	5750	5750	5750	5750	0
180	20241218	161600	154846550	5750	5750	5750	5750	0
181	20241218	161500	154846550	5750	5750	5750	5750	0
182	20241218	161400	154846550	5750	5750	5750	5750	529
183	20241218	161300	154846550	5750	5750	5750	5750	0
184	20241218	161200	154846550	5750	5750	5750	5750	0
185	20241218	161100	154846550	5750	5750	5750	5750	0
186	20241218	161000	154846550	5750	5750	5750	5750	0
187	20241218	160900	154846550	5750	5750	5750	5750	0
188	20241218	160800	154846550	5750	5750	5750	5750	0
189	20241218	160700	154846550	5750	5750	5750	5750	0
190	20241218	160600	154846550	5750	5750	5750	5750	0
191	20241218	160500	154846550	5750	5750	5750	5750	0
192	20241218	160400	154846550	5750	5750	5750	5750	0
193	20241218	160300	154846550	5750	5750	5750	5750	0
194	20241218	160200	154846550	5750	5750	5750	5750	0
195	20241218	160100	154846550	5750	5750	5750	5750	0
196	20241218	160000	154846550	5750	5750	5750	5750	0
197	20241218	155900	154846550	5750	5750	5750	5750	0
198	20241218	155800	154846550	5750	5750	5750	5750	0
199	20241218	155700	154846550	5750	5750	5750	5750	0
200	20241218	155600	154846550	5750	5750	5750	5750	0
201	20241218	155500	154846550	5750	5750	5750	5750	0
202	20241218	155400	154846550	5750	5750	5750	5750	0
203	20241218	155300	154846550	5750	5750	5750	5750	0
204	20241218	155200	154846550	5750	5750	5750	5750	0
205	20241218	155100	154846550	5750	5750	5750	5750	0
206	20241218	155000	154846550	5750	5750	5750	5750	0
207	20241218	154900	154846550	5750	5750	5750	5750	0
208	20241218	154800	154846550	5750	5750	5750	5750	0
209	20241218	154700	154846550	5750	5750	5750	5750	0
210	20241218	154600	154846550	5750	5750	5750	5750	0
211	20241218	154500	154846550	5750	5750	5750	5750	0
212	20241218	154400	154846550	5750	5750	5750	5750	529
213	20241218	154300	154846550	5750	5750	5750	5750	0
214	20241218	154200	154846550	5750	5750	5750	5750	0
215	20241218	154100	154846550	5750	5750	5750	5750	0
216	20241218	154000	154846550	5750	5750	5750	5750	0
217	20241218	153900	154846550	5750	5750	5750	5750	0
218	20241218	153800	154846550	5750	5750	5750	5750	0
219	20241218	153700	154846550	5750	5750	5750	5750	0
220	20241218	153600	154846550	5750	5750	5750	5750	0
221	20241218	153500	154846550	5750	5750	5750	5750	0
222	20241218	153400	154846550	5750	5750	5750	5750	0
223	20241218	153300	154846550	5750	5750	5750	5750	0
224	20241218	153200	154846550	5750	5750	5750	5750	0
225	20241218	153100	154846550	5750	5750	5750	5750	0
226	20241218	153000	154846550	5750	5750	5750	5750	529
227	20241218	152900	151804800	5740	5740	5740	5740	0
228	20241218	152800	151804800	5740	5740	5740	5740	0
229	20241218	152700	151804800	5740	5740	5740	5740	0
230	20241218	152600	151804800	5740	5740	5740	5740	0
231	20241218	152500	151804800	5740	5740	5740	5740	0
232	20241218	152400	151804800	5740	5740	5740	5740	0
233	20241218	152300	151804800	5740	5740	5740	5740	0
234	20241218	152200	151804800	5740	5740	5740	5740	0
235	20241218	152100	151804800	5740	5740	5740	5740	0
236	20241218	152000	151804800	5740	5740	5740	5740	0
237	20241218	151900	151804800	5740	5740	5740	5740	53
238	20241218	151800	151500580	5740	5740	5740	5740	15
239	20241218	151700	151414480	5730	5730	5730	5730	0
240	20241218	151600	151414480	5730	5730	5730	5730	0
241	20241218	151500	151414480	5730	5730	5730	5730	0
242	20241218	151400	151414480	5730	5730	5730	5730	0
243	20241218	151300	151414480	5730	5730	5730	5730	0
244	20241218	151200	151414480	5730	5730	5730	5730	0
245	20241218	151100	151414480	5730	5730	5730	5730	0
246	20241218	151000	151414480	5730	5730	5730	5730	1
247	20241218	150900	151408750	5740	5730	5740	5730	12
248	20241218	150800	151339880	5740	5730	5740	5730	9
249	20241218	150700	151288290	5730	5730	5730	5730	2209
250	20241218	150600	138630720	5720	5720	5720	5720	0
251	20241218	150500	138630720	5720	5720	5720	5720	25
252	20241218	150400	138487720	5730	5730	5730	5730	0
253	20241218	150300	138487720	5730	5730	5730	5730	0
254	20241218	150200	138487720	5730	5720	5730	5720	570
255	20241218	150100	135227280	5720	5720	5720	5720	0
256	20241218	150000	135227280	5720	5720	5720	5720	0
257	20241218	145900	135227280	5720	5720	5720	5720	500
258	20241218	145800	132367280	5730	5730	5730	5730	0
259	20241218	145700	132367280	5730	5730	5730	5730	0
260	20241218	145600	132367280	5730	5730	5730	5730	1
261	20241218	145500	132361550	5720	5730	5730	5720	46
262	20241218	145400	132098420	5740	5740	5740	5740	0
263	20241218	145300	132098420	5740	5740	5740	5740	0
264	20241218	145200	132098420	5740	5740	5740	5740	0
265	20241218	145100	132098420	5740	5740	5740	5740	0
266	20241218	145000	132098420	5740	5730	5740	5730	3
267	20241218	144900	132081210	5720	5730	5730	5720	960
268	20241218	144800	126585710	5740	5740	5740	5740	0
269	20241218	144700	126585710	5740	5740	5740	5740	0
270	20241218	144600	126585710	5740	5740	5740	5740	129
271	20241218	144500	125845250	5750	5750	5750	5740	3
272	20241218	144400	125828010	5740	5740	5750	5720	222
273	20241218	144300	124554070	5750	5750	5750	5750	0
274	20241218	144200	124554070	5750	5750	5750	5750	0
275	20241218	144100	124554070	5750	5750	5750	5750	0
276	20241218	144000	124554070	5750	5750	5750	5750	0
277	20241218	143900	124554070	5750	5750	5750	5750	1
278	20241218	143800	124548320	5750	5750	5750	5750	0
279	20241218	143700	124548320	5750	5750	5750	5750	0
280	20241218	143600	124548320	5750	5750	5750	5750	0
281	20241218	143500	124548320	5750	5750	5750	5750	0
282	20241218	143400	124548320	5750	5750	5750	5750	0
283	20241218	143300	124548320	5750	5750	5750	5750	0
284	20241218	143200	124548320	5750	5750	5750	5750	0
285	20241218	143100	124548320	5750	5750	5750	5750	0
286	20241218	143000	124548320	5750	5750	5750	5750	0
287	20241218	142900	124548320	5750	5740	5750	5740	508
288	20241218	142800	121632350	5740	5740	5740	5740	1617
289	20241218	142700	112350770	5740	5740	5740	5740	25
290	20241218	142600	112207270	5740	5740	5740	5740	0
291	20241218	142500	112207270	5740	5730	5740	5730	1630
292	20241218	142400	102852080	5730	5730	5730	5730	0
293	20241218	142300	102852080	5730	5730	5730	5730	100
294	20241218	142200	102279080	5740	5740	5740	5740	0
295	20241218	142100	102279080	5740	5740	5740	5740	0
296	20241218	142000	102279080	5740	5740	5740	5740	1
297	20241218	141900	102273340	5740	5740	5740	5740	40
298	20241218	141800	102043740	5740	5730	5740	5730	943
299	20241218	141700	96640310	5720	5720	5720	5720	0
300	20241218	141600	96640310	5720	5720	5720	5720	0
301	20241218	141500	96640310	5720	5720	5720	5720	10
302	20241218	141400	96583110	5730	5730	5730	5730	4
303	20241218	141300	96560190	5720	5720	5720	5720	0
304	20241218	141200	96560190	5720	5720	5720	5720	0
305	20241218	141100	96560190	5720	5720	5720	5720	0
306	20241218	141000	96560190	5720	5720	5720	5720	18
307	20241218	140900	96457230	5730	5730	5730	5730	0
308	20241218	140800	96457230	5730	5730	5730	5730	100
309	20241218	140700	95884230	5730	5730	5730	5730	0
310	20241218	140600	95884230	5730	5730	5730	5730	0
311	20241218	140500	95884230	5730	5730	5730	5730	0
312	20241218	140400	95884230	5730	5730	5730	5730	2
313	20241218	140300	95872770	5730	5730	5730	5730	0
314	20241218	140200	95872770	5730	5730	5730	5730	200
315	20241218	140100	94726770	5730	5730	5730	5730	65
316	20241218	140000	94354320	5740	5740	5740	5740	0
317	20241218	135900	94354320	5740	5740	5740	5740	0
318	20241218	135800	94354320	5740	5740	5740	5740	0
319	20241218	135700	94354320	5740	5740	5740	5740	0
320	20241218	135600	94354320	5740	5740	5740	5740	0
321	20241218	135500	94354320	5740	5740	5740	5740	0
322	20241218	135400	94354320	5740	5740	5740	5740	0
323	20241218	135300	94354320	5740	5740	5740	5740	0
324	20241218	135200	94354320	5740	5740	5740	5740	0
325	20241218	135100	94354320	5740	5730	5740	5730	512
326	20241218	135000	91420490	5740	5730	5740	5730	109
327	20241218	134900	90795890	5730	5730	5730	5730	0
328	20241218	134800	90795890	5730	5730	5730	5730	0
329	20241218	134700	90795890	5730	5730	5730	5730	0
330	20241218	134600	90795890	5730	5730	5730	5730	0
331	20241218	134500	90795890	5730	5730	5740	5720	208
332	20241218	134400	89604930	5730	5730	5730	5730	0
333	20241218	134300	89604930	5730	5730	5730	5730	0
334	20241218	134200	89604930	5730	5730	5730	5730	98
335	20241218	134100	89043390	5730	5730	5730	5730	0
336	20241218	134000	89043390	5730	5730	5740	5720	36
337	20241218	133900	88837350	5730	5730	5730	5730	96
338	20241218	133800	88287270	5730	5730	5730	5730	0
339	20241218	133700	88287270	5730	5730	5730	5730	0
340	20241218	133600	88287270	5730	5730	5730	5730	0
341	20241218	133500	88287270	5730	5730	5730	5730	0
342	20241218	133400	88287270	5730	5730	5730	5730	0
343	20241218	133300	88287270	5730	5730	5730	5730	4
344	20241218	133200	88264350	5730	5730	5730	5730	1
345	20241218	133100	88258620	5740	5740	5740	5740	0
346	20241218	133000	88258620	5740	5740	5740	5740	0
347	20241218	132900	88258620	5740	5740	5740	5740	0
348	20241218	132800	88258620	5740	5740	5740	5740	0
349	20241218	132700	88258620	5740	5740	5740	5740	0
350	20241218	132600	88258620	5740	5740	5740	5740	0
351	20241218	132500	88258620	5740	5740	5740	5740	0
352	20241218	132400	88258620	5740	5740	5740	5740	0
353	20241218	132300	88258620	5740	5740	5740	5740	0
354	20241218	132200	88258620	5740	5740	5740	5740	0
355	20241218	132100	88258620	5740	5730	5740	5730	2
356	20241218	132000	88247150	5730	5730	5730	5730	99
357	20241218	131900	87679880	5730	5730	5730	5730	0
358	20241218	131800	87679880	5730	5730	5730	5730	0
359	20241218	131700	87679880	5730	5730	5730	5730	0
360	20241218	131600	87679880	5730	5730	5730	5730	0
361	20241218	131500	87679880	5730	5730	5730	5730	0
362	20241218	131400	87679880	5730	5730	5730	5730	0
363	20241218	131300	87679880	5730	5730	5730	5730	0
364	20241218	131200	87679880	5730	5730	5730	5730	0
365	20241218	131100	87679880	5730	5730	5730	5730	0
366	20241218	131000	87679880	5730	5730	5730	5730	0
367	20241218	130900	87679880	5730	5730	5730	5730	0
368	20241218	130800	87679880	5730	5730	5730	5730	0
369	20241218	130700	87679880	5730	5730	5730	5730	0
370	20241218	130600	87679880	5730	5730	5730	5730	0
371	20241218	130500	87679880	5730	5730	5730	5730	0
372	20241218	130400	87679880	5730	5730	5730	5730	2
373	20241218	130300	87668420	5730	5730	5730	5730	18
374	20241218	130200	87565280	5730	5730	5730	5730	0
375	20241218	130100	87565280	5730	5730	5730	5730	0
376	20241218	130000	87565280	5730	5730	5740	5730	14
377	20241218	125900	87485040	5730	5730	5740	5730	95
378	20241218	125800	86940680	5730	5720	5730	5720	13
379	20241218	125700	86866310	5720	5720	5720	5720	1
380	20241218	125600	86860590	5730	5720	5730	5720	24
381	20241218	125500	86723260	5720	5720	5730	5720	11
382	20241218	125400	86660310	5730	5720	5730	5720	15
383	20241218	125300	86574430	5720	5720	5730	5720	16
384	20241218	125200	86482890	5730	5720	5730	5720	52
385	20241218	125100	86185420	5720	5720	5720	5720	1
386	20241218	125000	86179700	5730	5720	5730	5720	6
387	20241218	124900	86145350	5730	5720	5730	5720	26
388	20241218	124800	85996550	5730	5710	5730	5710	6
389	20241218	124700	85962260	5710	5710	5710	5710	11
390	20241218	124600	85899450	5730	5730	5730	5730	0
391	20241218	124500	85899450	5730	5720	5730	5720	12
392	20241218	124400	85830790	5720	5720	5720	5720	0
393	20241218	124300	85830790	5720	5720	5720	5720	11
394	20241218	124200	85767870	5730	5720	5730	5720	19
395	20241218	124100	85659010	5710	5710	5710	5710	11
396	20241218	124000	85596200	5710	5710	5710	5710	0
397	20241218	123900	85596200	5710	5710	5710	5710	10
398	20241218	123800	85539100	5710	5710	5710	5710	0
399	20241218	123700	85539100	5710	5710	5710	5710	12
400	20241218	123600	85470580	5720	5720	5720	5720	0
401	20241218	123500	85470580	5720	5710	5720	5710	211
402	20241218	123400	84265760	5710	5720	5720	5710	3
403	20241218	123300	84248620	5710	5720	5720	5710	15
404	20241218	123200	84162870	5720	5720	5720	5720	0
405	20241218	123100	84162870	5720	5720	5720	5720	11
406	20241218	123000	84099950	5720	5720	5720	5720	0
407	20241218	122900	84099950	5720	5720	5720	5720	10
408	20241218	122800	84042750	5720	5720	5720	5720	0
409	20241218	122700	84042750	5720	5710	5720	5710	26
410	20241218	122600	83894140	5710	5710	5710	5710	0
411	20241218	122500	83894140	5710	5710	5710	5710	0
412	20241218	122400	83894140	5710	5710	5710	5710	10
413	20241218	122300	83837040	5710	5710	5710	5710	0
414	20241218	122200	83837040	5710	5710	5710	5710	11
415	20241218	122100	83774230	5720	5710	5720	5710	7
416	20241218	122000	83734210	5710	5710	5710	5710	51
417	20241218	121900	83443000	5710	5710	5710	5710	0
418	20241218	121800	83443000	5710	5710	5710	5710	10
419	20241218	121700	83385900	5720	5720	5720	5720	0
420	20241218	121600	83385900	5720	5710	5720	5710	14
421	20241218	121500	83305940	5720	5720	5720	5720	0
422	20241218	121400	83305940	5720	5710	5720	5710	13
423	20241218	121300	83231700	5720	5710	5720	5710	2
424	20241218	121200	83220270	5710	5710	5710	5710	11
425	20241218	121100	83157460	5720	5720	5720	5720	0
426	20241218	121000	83157460	5720	5720	5720	5720	7
427	20241218	120900	83117420	5730	5730	5730	5730	0
428	20241218	120800	83117420	5730	5730	5730	5730	266
429	20241218	120700	81593240	5730	5730	5730	5730	0
430	20241218	120600	81593240	5730	5730	5730	5730	11
431	20241218	120500	81530210	5730	5730	5730	5730	0
432	20241218	120400	81530210	5730	5730	5730	5730	11
433	20241218	120300	81467180	5730	5730	5730	5730	0
434	20241218	120200	81467180	5730	5730	5730	5730	15
435	20241218	120100	81381230	5730	5730	5730	5730	0
436	20241218	120000	81381230	5730	5730	5730	5730	11
437	20241218	115900	81318200	5730	5730	5730	5730	0
438	20241218	115800	81318200	5730	5730	5730	5730	10
439	20241218	115700	81260900	5730	5730	5730	5730	0
440	20241218	115600	81260900	5730	5730	5730	5730	11
441	20241218	115500	81197870	5730	5730	5730	5730	0
442	20241218	115400	81197870	5730	5730	5730	5730	11
443	20241218	115300	81134840	5730	5730	5730	5730	0
444	20241218	115200	81134840	5730	5730	5730	5730	0
445	20241218	115100	81134840	5730	5730	5730	5730	10
446	20241218	115000	81077540	5730	5730	5730	5730	0
447	20241218	114900	81077540	5730	5740	5740	5730	46
448	20241218	114800	80813610	5730	5730	5730	5730	0
449	20241218	114700	80813610	5730	5730	5730	5730	10
450	20241218	114600	80756310	5730	5730	5730	5730	0
451	20241218	114500	80756310	5730	5730	5730	5730	11
452	20241218	114400	80693280	5730	5730	5730	5730	0
453	20241218	114300	80693280	5730	5730	5730	5730	11
454	20241218	114200	80630250	5730	5730	5730	5730	0
455	20241218	114100	80630250	5730	5730	5730	5730	10
456	20241218	114000	80572950	5730	5730	5730	5730	0
457	20241218	113900	80572950	5730	5730	5730	5730	11
458	20241218	113800	80509920	5740	5740	5740	5740	3
459	20241218	113700	80492700	5740	5740	5740	5740	1
460	20241218	113600	80486960	5750	5750	5750	5750	1
461	20241218	113500	80481210	5750	5730	5750	5730	493
462	20241218	113400	77646760	5730	5730	5730	5730	0
463	20241218	113300	77646760	5730	5730	5730	5730	11
464	20241218	113200	77583730	5740	5740	5740	5740	7
465	20241218	113100	77543550	5730	5730	5730	5730	10
466	20241218	113000	77486250	5740	5740	5740	5740	0
467	20241218	112900	77486250	5740	5740	5740	5740	1
468	20241218	112800	77480510	5750	5750	5750	5750	0
469	20241218	112700	77480510	5750	5730	5750	5730	317
470	20241218	112600	75659440	5730	5730	5730	5730	0
471	20241218	112500	75659440	5730	5730	5730	5730	10
472	20241218	112400	75602140	5740	5740	5740	5740	2
473	20241218	112300	75590660	5740	5740	5740	5740	1
474	20241218	112200	75584920	5740	5740	5740	5740	12
475	20241218	112100	75516040	5730	5730	5730	5730	10
476	20241218	112000	75458740	5740	5740	5740	5740	0
477	20241218	111900	75458740	5740	5740	5740	5740	500
478	20241218	111800	72588740	5730	5730	5730	5730	11
479	20241218	111700	72525710	5730	5730	5730	5730	0
480	20241218	111600	72525710	5730	5730	5730	5730	11
481	20241218	111500	72462680	5730	5730	5730	5730	0
482	20241218	111400	72462680	5730	5730	5730	5730	10
483	20241218	111300	72405380	5730	5730	5730	5730	0
484	20241218	111200	72405380	5730	5730	5730	5730	11
485	20241218	111100	72342350	5730	5730	5730	5730	0
486	20241218	111000	72342350	5730	5730	5730	5730	10
487	20241218	110900	72285050	5730	5730	5730	5730	0
488	20241218	110800	72285050	5730	5730	5730	5730	28
489	20241218	110700	72124610	5730	5730	5730	5730	0
490	20241218	110600	72124610	5730	5730	5730	5730	21
491	20241218	110500	72004280	5730	5730	5730	5730	1
492	20241218	110400	71998550	5720	5720	5720	5720	10
493	20241218	110300	71941350	5730	5730	5730	5730	1540
494	20241218	110200	63117150	5720	5720	5720	5720	11
495	20241218	110100	63054230	5720	5720	5720	5720	294
496	20241218	110000	61372550	5720	5730	5730	5720	639
497	20241218	105900	57712980	5720	5710	5720	5710	313
498	20241218	105800	55922630	5720	5690	5720	5690	18
499	20241218	105700	55820100	5720	5710	5730	5700	47
500	20241218	105600	55551490	5710	5710	5710	5710	0
501	20241218	105500	55551490	5710	5710	5710	5710	0
502	20241218	105400	55551490	5710	5710	5710	5710	0
503	20241218	105300	55551490	5710	5710	5710	5710	0
504	20241218	105200	55551490	5710	5700	5710	5700	602
505	20241218	105100	52114080	5710	5710	5710	5710	0
506	20241218	105000	52114080	5710	5710	5710	5710	0
507	20241218	104900	52114080	5710	5710	5710	5710	0
508	20241218	104800	52114080	5710	5700	5710	5690	225
509	20241218	104700	50829390	5700	5700	5700	5700	0
510	20241218	104600	50829390	5700	5700	5700	5700	0
511	20241218	104500	50829390	5700	5700	5700	5700	0
512	20241218	104400	50829390	5700	5700	5700	5700	1
513	20241218	104300	50823690	5680	5680	5680	5680	11
514	20241218	104200	50761210	5700	5700	5700	5700	0
515	20241218	104100	50761210	5700	5700	5710	5680	316
516	20241218	104000	48960130	5700	5700	5700	5700	3
517	20241218	103900	48943030	5700	5670	5700	5670	676
518	20241218	103800	45109370	5680	5680	5680	5680	0
519	20241218	103700	45109370	5680	5680	5680	5680	9
520	20241218	103600	45058250	5680	5680	5680	5680	0
521	20241218	103500	45058250	5680	5680	5680	5680	8
522	20241218	103400	45012810	5690	5680	5690	5680	3
523	20241218	103300	44995760	5680	5680	5680	5680	11
524	20241218	103200	44933280	5680	5680	5680	5680	0
525	20241218	103100	44933280	5680	5680	5680	5680	10
526	20241218	103000	44876480	5680	5680	5680	5680	0
527	20241218	102900	44876480	5680	5680	5680	5680	8
528	20241218	102800	44831040	5680	5680	5680	5680	0
529	20241218	102700	44831040	5680	5680	5680	5680	11
530	20241218	102600	44768560	5680	5680	5680	5680	0
531	20241218	102500	44768560	5680	5680	5680	5680	10
532	20241218	102400	44711760	5680	5680	5680	5680	0
533	20241218	102300	44711760	5680	5680	5680	5680	0
534	20241218	102200	44711760	5680	5680	5680	5680	8
535	20241218	102100	44666320	5680	5680	5680	5680	11
536	20241218	102000	44603840	5690	5690	5690	5690	0
537	20241218	101900	44603840	5690	5690	5690	5690	5
538	20241218	101800	44575390	5700	5700	5700	5700	0
539	20241218	101700	44575390	5700	5700	5700	5700	1
540	20241218	101600	44569690	5690	5690	5690	5690	8
541	20241218	101500	44524170	5700	5700	5700	5700	10
542	20241218	101400	44467170	5700	5700	5700	5700	6
543	20241218	101300	44432970	5700	5700	5700	5700	10
544	20241218	101200	44375970	5700	5700	5700	5700	0
545	20241218	101100	44375970	5700	5700	5700	5700	0
546	20241218	101000	44375970	5700	5700	5700	5700	8
547	20241218	100900	44330370	5700	5700	5700	5700	0
548	20241218	100800	44330370	5700	5710	5710	5700	12
549	20241218	100700	44261960	5710	5710	5710	5710	1
550	20241218	100600	44256250	5700	5680	5700	5680	1999
551	20241218	100500	32882030	5680	5680	5680	5680	0
552	20241218	100400	32882030	5680	5680	5680	5680	8
553	20241218	100300	32836590	5680	5680	5680	5680	11
554	20241218	100200	32774110	5680	5680	5680	5680	0
555	20241218	100100	32774110	5680	5680	5680	5680	3
556	20241218	100000	32757070	5680	5680	5680	5680	10
557	20241218	095900	32700270	5690	5690	5690	5690	1
558	20241218	095800	32694580	5680	5670	5680	5670	26
559	20241218	095700	32547150	5670	5670	5670	5670	0
560	20241218	095600	32547150	5670	5670	5670	5670	11
561	20241218	095500	32484780	5670	5670	5670	5670	0
562	20241218	095400	32484780	5670	5670	5670	5670	10
563	20241218	095300	32428080	5690	5680	5690	5680	5
564	20241218	095200	32399650	5670	5670	5670	5670	8
565	20241218	095100	32354290	5670	5670	5670	5670	0
566	20241218	095000	32354290	5670	5670	5670	5670	11
567	20241218	094900	32291920	5680	5680	5680	5680	0
568	20241218	094800	32291920	5680	5670	5680	5670	56
569	20241218	094700	31974390	5670	5670	5670	5670	0
570	20241218	094600	31974390	5670	5670	5670	5670	0
571	20241218	094500	31974390	5670	5680	5680	5670	15
572	20241218	094400	31889270	5680	5680	5680	5680	4
573	20241218	094300	31866550	5690	5690	5690	5690	8
574	20241218	094200	31821030	5690	5690	5690	5690	10
575	20241218	094100	31764130	5710	5710	5710	5710	0
576	20241218	094000	31764130	5710	5700	5710	5700	2
577	20241218	093900	31752720	5700	5710	5710	5700	11
578	20241218	093800	31690010	5700	5690	5710	5690	123
579	20241218	093700	30988980	5700	5700	5700	5700	0
580	20241218	093600	30988980	5700	5700	5700	5700	0
581	20241218	093500	30988980	5700	5710	5710	5700	10
582	20241218	093400	30931970	5710	5700	5710	5700	3
583	20241218	093300	30914860	5700	5700	5700	5700	2502
584	20241218	093200	16653460	5700	5700	5700	5700	1
585	20241218	093100	16647760	5700	5700	5700	5700	0
586	20241218	093000	16647760	5700	5700	5700	5700	0
587	20241218	092900	16647760	5700	5700	5700	5700	0
588	20241218	092800	16647760	5700	5700	5700	5700	1
589	20241218	092700	16642060	5710	5710	5710	5710	0
590	20241218	092600	16642060	5710	5700	5710	5690	2002
591	20241218	092500	5250500	5710	5710	5710	5710	9
592	20241218	092400	5199110	5710	5710	5710	5710	0
593	20241218	092300	5199110	5710	5710	5710	5710	0
594	20241218	092200	5199110	5710	5710	5710	5710	2
595	20241218	092100	5187690	5710	5710	5710	5710	0
596	20241218	092000	5187690	5710	5710	5710	5710	44
597	20241218	091900	4936450	5690	5690	5690	5690	0
598	20241218	091800	4936450	5690	5710	5710	5690	800
599	20241218	091700	383910	5710	5710	5710	5710	1
600	20241218	091600	378200	5720	5720	5720	5720	0
601	20241218	091500	378200	5720	5720	5720	5720	2
602	20241218	091400	366760	5740	5740	5740	5740	0
603	20241218	091300	366760	5740	5740	5740	5740	0
604	20241218	091200	366760	5740	5740	5740	5740	0
605	20241218	091100	366760	5740	5730	5740	5730	19
606	20241218	091000	257750	5750	5750	5750	5750	0
607	20241218	090900	257750	5750	5750	5750	5750	0
608	20241218	090800	257750	5750	5750	5750	5750	0
609	20241218	090700	257750	5750	5750	5750	5750	0
610	20241218	090600	257750	5750	5750	5750	5750	0
611	20241218	090500	257750	5750	5750	5750	5750	0
612	20241218	090400	257750	5750	5750	5750	5750	0
613	20241218	090300	257750	5750	5750	5750	5750	0
614	20241218	090200	257750	5750	5720	5750	5720	23
615	20241218	090100	125620	5710	5710	5710	5710	10
616	20241218	090000	68520	5710	5710	5710	5710	12