KissMeData/029480/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	191300	393582275	2710	2710	2710	2710	776
3	20241218	191200	393582275	2710	2710	2710	2710	0
4	20241218	191100	393582275	2710	2710	2710	2710	0
5	20241218	191000	393582275	2710	2710	2710	2710	0
6	20241218	190900	393582275	2710	2710	2710	2710	0
7	20241218	190800	393582275	2710	2710	2710	2710	0
8	20241218	190700	393582275	2710	2710	2710	2710	0
9	20241218	190600	393582275	2710	2710	2710	2710	0
10	20241218	190500	393582275	2710	2710	2710	2710	0
11	20241218	190400	393582275	2710	2710	2710	2710	0
12	20241218	190300	393582275	2710	2710	2710	2710	0
13	20241218	190200	393582275	2710	2710	2710	2710	0
14	20241218	190100	393582275	2710	2710	2710	2710	0
15	20241218	190000	393582275	2710	2710	2710	2710	0
16	20241218	185900	393582275	2710	2710	2710	2710	0
17	20241218	185800	393582275	2710	2710	2710	2710	0
18	20241218	185700	393582275	2710	2710	2710	2710	0
19	20241218	185600	393582275	2710	2710	2710	2710	0
20	20241218	185500	393582275	2710	2710	2710	2710	0
21	20241218	185400	393582275	2710	2710	2710	2710	0
22	20241218	185300	393582275	2710	2710	2710	2710	0
23	20241218	185200	393582275	2710	2710	2710	2710	0
24	20241218	185100	393582275	2710	2710	2710	2710	0
25	20241218	185000	393582275	2710	2710	2710	2710	0
26	20241218	184900	393582275	2710	2710	2710	2710	0
27	20241218	184800	393582275	2710	2710	2710	2710	0
28	20241218	184700	393582275	2710	2710	2710	2710	0
29	20241218	184600	393582275	2710	2710	2710	2710	0
30	20241218	184500	393582275	2710	2710	2710	2710	0
31	20241218	184400	393582275	2710	2710	2710	2710	0
32	20241218	184300	393582275	2710	2710	2710	2710	776
33	20241218	184200	393582275	2710	2710	2710	2710	0
34	20241218	184100	393582275	2710	2710	2710	2710	0
35	20241218	184000	393582275	2710	2710	2710	2710	0
36	20241218	183900	393582275	2710	2710	2710	2710	0
37	20241218	183800	393582275	2710	2710	2710	2710	0
38	20241218	183700	393582275	2710	2710	2710	2710	0
39	20241218	183600	393582275	2710	2710	2710	2710	0
40	20241218	183500	393582275	2710	2710	2710	2710	0
41	20241218	183400	393582275	2710	2710	2710	2710	0
42	20241218	183300	393582275	2710	2710	2710	2710	0
43	20241218	183200	393582275	2710	2710	2710	2710	0
44	20241218	183100	393582275	2710	2710	2710	2710	0
45	20241218	183000	393582275	2710	2710	2710	2710	0
46	20241218	182900	393582275	2710	2710	2710	2710	0
47	20241218	182800	393582275	2710	2710	2710	2710	0
48	20241218	182700	393582275	2710	2710	2710	2710	0
49	20241218	182600	393582275	2710	2710	2710	2710	0
50	20241218	182500	393582275	2710	2710	2710	2710	0
51	20241218	182400	393582275	2710	2710	2710	2710	0
52	20241218	182300	393582275	2710	2710	2710	2710	0
53	20241218	182200	393582275	2710	2710	2710	2710	0
54	20241218	182100	393582275	2710	2710	2710	2710	0
55	20241218	182000	393582275	2710	2710	2710	2710	0
56	20241218	181900	393582275	2710	2710	2710	2710	0
57	20241218	181800	393582275	2710	2710	2710	2710	0
58	20241218	181700	393582275	2710	2710	2710	2710	0
59	20241218	181600	393582275	2710	2710	2710	2710	0
60	20241218	181500	393582275	2710	2710	2710	2710	0
61	20241218	181400	393582275	2710	2710	2710	2710	0
62	20241218	181300	393582275	2710	2710	2710	2710	776
63	20241218	181200	393582275	2710	2710	2710	2710	0
64	20241218	181100	393582275	2710	2710	2710	2710	0
65	20241218	181000	393582275	2710	2710	2710	2710	0
66	20241218	180900	393582275	2710	2710	2710	2710	0
67	20241218	180800	393582275	2710	2710	2710	2710	0
68	20241218	180700	393582275	2710	2710	2710	2710	0
69	20241218	180600	393582275	2710	2710	2710	2710	0
70	20241218	180500	393582275	2710	2710	2710	2710	0
71	20241218	180400	393582275	2710	2710	2710	2710	0
72	20241218	180300	393582275	2710	2710	2710	2710	0
73	20241218	180200	393582275	2710	2710	2710	2710	0
74	20241218	180100	393582275	2710	2710	2710	2710	0
75	20241218	180000	393582275	2710	2710	2710	2710	0
76	20241218	175900	393582275	2710	2710	2710	2710	0
77	20241218	175800	393582275	2710	2710	2710	2710	0
78	20241218	175700	393582275	2710	2710	2710	2710	0
79	20241218	175600	393582275	2710	2710	2710	2710	0
80	20241218	175500	393582275	2710	2710	2710	2710	0
81	20241218	175400	393582275	2710	2710	2710	2710	0
82	20241218	175300	393582275	2710	2710	2710	2710	0
83	20241218	175200	393582275	2710	2710	2710	2710	0
84	20241218	175100	393582275	2710	2710	2710	2710	0
85	20241218	175000	393582275	2710	2710	2710	2710	0
86	20241218	174900	393582275	2710	2710	2710	2710	0
87	20241218	174800	393582275	2710	2710	2710	2710	0
88	20241218	174700	393582275	2710	2710	2710	2710	0
89	20241218	174600	393582275	2710	2710	2710	2710	0
90	20241218	174500	393582275	2710	2710	2710	2710	0
91	20241218	174400	393582275	2710	2710	2710	2710	0
92	20241218	174300	393582275	2710	2710	2710	2710	776
93	20241218	174200	393582275	2710	2710	2710	2710	0
94	20241218	174100	393582275	2710	2710	2710	2710	0
95	20241218	174000	393582275	2710	2710	2710	2710	0
96	20241218	173900	393582275	2710	2710	2710	2710	0
97	20241218	173800	393582275	2710	2710	2710	2710	0
98	20241218	173700	393582275	2710	2710	2710	2710	0
99	20241218	173600	393582275	2710	2710	2710	2710	0
100	20241218	173500	393582275	2710	2710	2710	2710	0
101	20241218	173400	393582275	2710	2710	2710	2710	0
102	20241218	173300	393582275	2710	2710	2710	2710	0
103	20241218	173200	393582275	2710	2710	2710	2710	0
104	20241218	173100	393582275	2710	2710	2710	2710	0
105	20241218	173000	393582275	2710	2710	2710	2710	0
106	20241218	172900	393582275	2710	2710	2710	2710	0
107	20241218	172800	393582275	2710	2710	2710	2710	0
108	20241218	172700	393582275	2710	2710	2710	2710	0
109	20241218	172600	393582275	2710	2710	2710	2710	0
110	20241218	172500	393582275	2710	2710	2710	2710	0
111	20241218	172400	393582275	2710	2710	2710	2710	0
112	20241218	172300	393582275	2710	2710	2710	2710	0
113	20241218	172200	393582275	2710	2710	2710	2710	0
114	20241218	172100	393582275	2710	2710	2710	2710	0
115	20241218	172000	393582275	2710	2710	2710	2710	0
116	20241218	171900	393582275	2710	2710	2710	2710	0
117	20241218	171800	393582275	2710	2710	2710	2710	0
118	20241218	171700	393582275	2710	2710	2710	2710	0
119	20241218	171600	393582275	2710	2710	2710	2710	0
120	20241218	171500	393582275	2710	2710	2710	2710	0
121	20241218	171400	393582275	2710	2710	2710	2710	0
122	20241218	171300	393582275	2710	2710	2710	2710	776
123	20241218	171200	393582275	2710	2710	2710	2710	0
124	20241218	171100	393582275	2710	2710	2710	2710	0
125	20241218	171000	393582275	2710	2710	2710	2710	0
126	20241218	170900	393582275	2710	2710	2710	2710	0
127	20241218	170800	393582275	2710	2710	2710	2710	0
128	20241218	170700	393582275	2710	2710	2710	2710	0
129	20241218	170600	393582275	2710	2710	2710	2710	0
130	20241218	170500	393582275	2710	2710	2710	2710	0
131	20241218	170400	393582275	2710	2710	2710	2710	0
132	20241218	170300	393582275	2710	2710	2710	2710	0
133	20241218	170200	393582275	2710	2710	2710	2710	0
134	20241218	170100	393582275	2710	2710	2710	2710	0
135	20241218	170000	393582275	2710	2710	2710	2710	0
136	20241218	165900	393582275	2710	2710	2710	2710	0
137	20241218	165800	393582275	2710	2710	2710	2710	0
138	20241218	165700	393582275	2710	2710	2710	2710	0
139	20241218	165600	393582275	2710	2710	2710	2710	0
140	20241218	165500	393582275	2710	2710	2710	2710	0
141	20241218	165400	393582275	2710	2710	2710	2710	0
142	20241218	165300	393582275	2710	2710	2710	2710	0
143	20241218	165200	393582275	2710	2710	2710	2710	0
144	20241218	165100	393582275	2710	2710	2710	2710	0
145	20241218	165000	393582275	2710	2710	2710	2710	0
146	20241218	164900	393582275	2710	2710	2710	2710	0
147	20241218	164800	393582275	2710	2710	2710	2710	0
148	20241218	164700	393582275	2710	2710	2710	2710	0
149	20241218	164600	393582275	2710	2710	2710	2710	0
150	20241218	164500	393582275	2710	2710	2710	2710	0
151	20241218	164400	393582275	2710	2710	2710	2710	0
152	20241218	164300	393582275	2710	2710	2710	2710	776
153	20241218	164200	393582275	2710	2710	2710	2710	0
154	20241218	164100	393582275	2710	2710	2710	2710	0
155	20241218	164000	393582275	2710	2710	2710	2710	0
156	20241218	163900	393582275	2710	2710	2710	2710	0
157	20241218	163800	393582275	2710	2710	2710	2710	0
158	20241218	163700	393582275	2710	2710	2710	2710	0
159	20241218	163600	393582275	2710	2710	2710	2710	0
160	20241218	163500	393582275	2710	2710	2710	2710	0
161	20241218	163400	393582275	2710	2710	2710	2710	0
162	20241218	163300	393582275	2710	2710	2710	2710	0
163	20241218	163200	393582275	2710	2710	2710	2710	0
164	20241218	163100	393582275	2710	2710	2710	2710	0
165	20241218	163000	393582275	2710	2710	2710	2710	0
166	20241218	162900	393582275	2710	2710	2710	2710	0
167	20241218	162800	393582275	2710	2710	2710	2710	0
168	20241218	162700	393582275	2710	2710	2710	2710	0
169	20241218	162600	393582275	2710	2710	2710	2710	0
170	20241218	162500	393582275	2710	2710	2710	2710	0
171	20241218	162400	393582275	2710	2710	2710	2710	0
172	20241218	162300	393582275	2710	2710	2710	2710	0
173	20241218	162200	393582275	2710	2710	2710	2710	0
174	20241218	162100	393582275	2710	2710	2710	2710	0
175	20241218	162000	393582275	2710	2710	2710	2710	0
176	20241218	161900	393582275	2710	2710	2710	2710	0
177	20241218	161800	393582275	2710	2710	2710	2710	0
178	20241218	161700	393582275	2710	2710	2710	2710	0
179	20241218	161600	393582275	2710	2710	2710	2710	0
180	20241218	161500	393582275	2710	2710	2710	2710	0
181	20241218	161400	393582275	2710	2710	2710	2710	0
182	20241218	161300	393582275	2710	2710	2710	2710	776
183	20241218	161200	393582275	2710	2710	2710	2710	0
184	20241218	161100	393582275	2710	2710	2710	2710	0
185	20241218	161000	393582275	2710	2710	2710	2710	0
186	20241218	160900	393582275	2710	2710	2710	2710	0
187	20241218	160800	393582275	2710	2710	2710	2710	0
188	20241218	160700	393582275	2710	2710	2710	2710	0
189	20241218	160600	393582275	2710	2710	2710	2710	0
190	20241218	160500	393582275	2710	2710	2710	2710	0
191	20241218	160400	393582275	2710	2710	2710	2710	0
192	20241218	160300	393582275	2710	2710	2710	2710	0
193	20241218	160200	393582275	2710	2710	2710	2710	0
194	20241218	160100	393582275	2710	2710	2710	2710	0
195	20241218	160000	393582275	2710	2710	2710	2710	0
196	20241218	155900	393582275	2710	2710	2710	2710	0
197	20241218	155800	393582275	2710	2710	2710	2710	0
198	20241218	155700	393582275	2710	2710	2710	2710	0
199	20241218	155600	393582275	2710	2710	2710	2710	0
200	20241218	155500	393582275	2710	2710	2710	2710	0
201	20241218	155400	393582275	2710	2710	2710	2710	0
202	20241218	155300	393582275	2710	2710	2710	2710	0
203	20241218	155200	393582275	2710	2710	2710	2710	0
204	20241218	155100	393582275	2710	2710	2710	2710	0
205	20241218	155000	393582275	2710	2710	2710	2710	0
206	20241218	154900	393582275	2710	2710	2710	2710	0
207	20241218	154800	393582275	2710	2710	2710	2710	0
208	20241218	154700	393582275	2710	2710	2710	2710	0
209	20241218	154600	393582275	2710	2710	2710	2710	0
210	20241218	154500	393582275	2710	2710	2710	2710	0
211	20241218	154400	393582275	2710	2710	2710	2710	0
212	20241218	154300	393582275	2710	2710	2710	2710	776
213	20241218	154200	393582275	2710	2710	2710	2710	0
214	20241218	154100	393582275	2710	2710	2710	2710	0
215	20241218	154000	393582275	2710	2710	2710	2710	0
216	20241218	153900	393582275	2710	2710	2710	2710	0
217	20241218	153800	393582275	2710	2710	2710	2710	0
218	20241218	153700	393582275	2710	2710	2710	2710	0
219	20241218	153600	393582275	2710	2710	2710	2710	0
220	20241218	153500	393582275	2710	2710	2710	2710	0
221	20241218	153400	393582275	2710	2710	2710	2710	0
222	20241218	153300	393582275	2710	2710	2710	2710	0
223	20241218	153200	393582275	2710	2710	2710	2710	0
224	20241218	153100	393582275	2710	2710	2710	2710	0
225	20241218	153000	393582275	2710	2710	2710	2710	776
226	20241218	152900	391479315	2710	2710	2710	2710	0
227	20241218	152800	391479315	2710	2710	2710	2710	0
228	20241218	152700	391479315	2710	2710	2710	2710	0
229	20241218	152600	391479315	2710	2710	2710	2710	0
230	20241218	152500	391479315	2710	2710	2710	2710	0
231	20241218	152400	391479315	2710	2710	2710	2710	0
232	20241218	152300	391479315	2710	2710	2710	2710	0
233	20241218	152200	391479315	2710	2710	2710	2710	0
234	20241218	152100	391479315	2710	2710	2710	2710	0
235	20241218	152000	391479315	2710	2710	2710	2710	0
236	20241218	151900	391479315	2710	2710	2710	2710	60
237	20241218	151800	391316715	2715	2700	2715	2690	1152
238	20241218	151700	388215310	2690	2690	2690	2690	0
239	20241218	151600	388215310	2690	2690	2690	2690	0
240	20241218	151500	388215310	2690	2710	2710	2690	5000
241	20241218	151400	374715225	2715	2715	2715	2715	515
242	20241218	151300	373317000	2710	2710	2710	2710	0
243	20241218	151200	373317000	2710	2710	2710	2710	751
244	20241218	151100	371281790	2700	2700	2700	2700	176
245	20241218	151000	370806590	2710	2710	2710	2710	0
246	20241218	150900	370806590	2710	2710	2710	2710	526
247	20241218	150800	369381130	2710	2710	2710	2710	0
248	20241218	150700	369381130	2710	2710	2710	2710	0
249	20241218	150600	369381130	2710	2710	2710	2710	23
250	20241218	150500	369318800	2700	2700	2700	2700	9
251	20241218	150400	369294500	2710	2710	2710	2710	546
252	20241218	150300	367814840	2700	2700	2700	2700	0
253	20241218	150200	367814840	2700	2700	2700	2700	1000
254	20241218	150100	365114840	2700	2700	2700	2700	0
255	20241218	150000	365114840	2700	2705	2705	2700	103
256	20241218	145900	364836425	2710	2710	2710	2710	0
257	20241218	145800	364836425	2710	2705	2710	2705	30
258	20241218	145700	364755265	2710	2705	2710	2705	2652
259	20241218	145600	357577995	2705	2705	2705	2705	1
260	20241218	145500	357575290	2705	2700	2705	2695	4244
261	20241218	145400	346135140	2705	2705	2705	2705	204
262	20241218	145300	345583320	2700	2705	2705	2700	104
263	20241218	145200	345302515	2700	2700	2700	2700	0
264	20241218	145100	345302515	2700	2700	2700	2700	150
265	20241218	145000	344897515	2700	2700	2700	2700	500
266	20241218	144900	343547515	2705	2705	2705	2705	0
267	20241218	144800	343547515	2705	2705	2705	2705	204
268	20241218	144700	342995695	2700	2705	2705	2700	102
269	20241218	144600	342719795	2705	2700	2705	2700	103
270	20241218	144500	342441680	2705	2700	2705	2700	201
271	20241218	144400	341898975	2695	2695	2695	2695	53
272	20241218	144300	341756140	2710	2710	2710	2710	0
273	20241218	144200	341756140	2710	2710	2710	2710	24
274	20241218	144100	341691100	2710	2710	2710	2710	0
275	20241218	144000	341691100	2710	2710	2710	2710	200
276	20241218	143900	341149100	2710	2710	2710	2710	100
277	20241218	143800	340878100	2710	2710	2710	2710	0
278	20241218	143700	340878100	2710	2700	2710	2700	20
279	20241218	143600	340824080	2710	2710	2710	2710	0
280	20241218	143500	340824080	2710	2700	2710	2700	301
281	20241218	143400	340010370	2690	2695	2695	2690	77
282	20241218	143300	339803190	2715	2690	2715	2690	12
283	20241218	143200	339770705	2700	2700	2700	2700	300
284	20241218	143100	338960705	2710	2710	2710	2710	0
285	20241218	143000	338960705	2710	2710	2710	2710	1
286	20241218	142900	338957995	2690	2715	2715	2690	324
287	20241218	142800	338084395	2715	2710	2715	2710	956
288	20241218	142700	335492035	2710	2710	2710	2710	121
289	20241218	142600	335164125	2710	2710	2710	2710	13
290	20241218	142500	335128895	2710	2710	2710	2710	50
291	20241218	142400	334993395	2710	2700	2710	2700	1862
292	20241218	142300	329953220	2700	2700	2700	2700	369
293	20241218	142200	328956920	2700	2700	2700	2700	0
294	20241218	142100	328956920	2700	2700	2705	2700	1107
295	20241218	142000	325968015	2700	2700	2700	2700	0
296	20241218	141900	325968015	2700	2700	2700	2700	141
297	20241218	141800	325587315	2705	2705	2705	2705	50
298	20241218	141700	325452065	2705	2705	2705	2705	50
299	20241218	141600	325316815	2705	2705	2705	2705	0
300	20241218	141500	325316815	2705	2705	2705	2705	0
301	20241218	141400	325316815	2705	2695	2705	2680	980
302	20241218	141300	322683055	2700	2700	2700	2700	0
303	20241218	141200	322683055	2700	2700	2700	2700	19
304	20241218	141100	322631755	2700	2705	2705	2700	121
305	20241218	141000	322304955	2705	2705	2705	2705	1
306	20241218	140900	322302250	2690	2705	2705	2690	22
307	20241218	140800	322242755	2705	2705	2705	2705	10
308	20241218	140700	322215705	2700	2700	2700	2700	0
309	20241218	140600	322215705	2700	2695	2700	2690	350
310	20241218	140500	321274075	2705	2705	2705	2705	0
311	20241218	140400	321274075	2705	2705	2705	2705	0
312	20241218	140300	321274075	2705	2695	2705	2695	2
313	20241218	140200	321268675	2705	2700	2705	2700	10
314	20241218	140100	321241630	2690	2690	2690	2690	649
315	20241218	140000	319495820	2695	2695	2695	2690	20
316	20241218	135900	319441970	2705	2705	2705	2705	0
317	20241218	135800	319441970	2705	2705	2705	2705	0
318	20241218	135700	319441970	2705	2705	2705	2705	0
319	20241218	135600	319441970	2705	2705	2705	2705	4
320	20241218	135500	319431150	2705	2705	2705	2705	0
321	20241218	135400	319431150	2705	2695	2705	2695	477
322	20241218	135300	318144075	2685	2685	2685	2685	53
323	20241218	135200	318001770	2680	2680	2680	2680	72
324	20241218	135100	317808810	2680	2680	2680	2680	100
325	20241218	135000	317540810	2690	2690	2690	2690	10
326	20241218	134900	317513910	2695	2695	2695	2695	10
327	20241218	134800	317486960	2675	2675	2675	2675	2
328	20241218	134700	317481610	2695	2690	2695	2690	2
329	20241218	134600	317476225	2685	2685	2685	2685	0
330	20241218	134500	317476225	2685	2685	2685	2685	490
331	20241218	134400	316160575	2685	2685	2685	2685	0
332	20241218	134300	316160575	2685	2685	2685	2685	0
333	20241218	134200	316160575	2685	2685	2685	2685	0
334	20241218	134100	316160575	2685	2685	2685	2685	0
335	20241218	134000	316160575	2685	2685	2685	2685	47
336	20241218	133900	316034380	2680	2680	2680	2680	0
337	20241218	133800	316034380	2680	2685	2685	2680	10
338	20241218	133700	316007575	2680	2680	2680	2680	0
339	20241218	133600	316007575	2680	2680	2680	2680	3368
340	20241218	133500	306981335	2670	2670	2670	2670	0
341	20241218	133400	306981335	2670	2670	2670	2670	3600
342	20241218	133300	297369335	2670	2675	2675	2670	1209
343	20241218	133200	294141280	2680	2680	2680	2680	0
344	20241218	133100	294141280	2680	2680	2680	2680	0
345	20241218	133000	294141280	2680	2680	2680	2680	0
346	20241218	132900	294141280	2680	2685	2685	2660	11807
347	20241218	132800	262570180	2685	2685	2685	2685	0
348	20241218	132700	262570180	2685	2685	2685	2685	1400
349	20241218	132600	258811180	2685	2685	2685	2685	347
350	20241218	132500	257879485	2690	2690	2690	2690	0
351	20241218	132400	257879485	2690	2690	2690	2690	0
352	20241218	132300	257879485	2690	2690	2690	2690	421
353	20241218	132200	256746995	2695	2695	2695	2695	5
354	20241218	132100	256733520	2695	2695	2695	2695	1
355	20241218	132000	256730825	2695	2695	2695	2695	1
356	20241218	131900	256728130	2700	2700	2700	2700	1
357	20241218	131800	256725430	2690	2690	2690	2690	0
358	20241218	131700	256725430	2690	2690	2690	2690	0
359	20241218	131600	256725430	2690	2690	2690	2690	1
360	20241218	131500	256722740	2690	2690	2690	2690	360
361	20241218	131400	255754340	2690	2690	2690	2690	7
362	20241218	131300	255735510	2690	2690	2690	2690	2
363	20241218	131200	255730130	2690	2690	2690	2690	0
364	20241218	131100	255730130	2690	2700	2700	2685	1388
365	20241218	131000	252002830	2700	2700	2700	2700	1
366	20241218	130900	252000130	2700	2700	2700	2700	0
367	20241218	130800	252000130	2700	2700	2700	2700	0
368	20241218	130700	252000130	2700	2700	2700	2700	0
369	20241218	130600	252000130	2700	2700	2700	2700	5
370	20241218	130500	251986630	2700	2690	2700	2690	48
371	20241218	130400	251857500	2700	2700	2700	2700	0
372	20241218	130300	251857500	2700	2700	2700	2700	0
373	20241218	130200	251857500	2700	2700	2700	2700	0
374	20241218	130100	251857500	2700	2700	2700	2700	0
375	20241218	130000	251857500	2700	2700	2700	2700	0
376	20241218	125900	251857500	2700	2700	2700	2700	0
377	20241218	125800	251857500	2700	2700	2700	2700	10
378	20241218	125700	251830500	2685	2685	2685	2685	0
379	20241218	125600	251830500	2685	2690	2690	2685	46
380	20241218	125500	251706985	2690	2690	2690	2690	0
381	20241218	125400	251706985	2690	2690	2690	2690	327
382	20241218	125300	250827355	2705	2695	2705	2695	3
383	20241218	125200	250819260	2705	2705	2705	2705	0
384	20241218	125100	250819260	2705	2695	2705	2695	2
385	20241218	125000	250813860	2695	2695	2695	2695	113
386	20241218	124900	250509325	2705	2705	2705	2705	0
387	20241218	124800	250509325	2705	2705	2705	2705	0
388	20241218	124700	250509325	2705	2705	2705	2705	0
389	20241218	124600	250509325	2705	2705	2705	2705	1
390	20241218	124500	250506620	2705	2705	2705	2705	0
391	20241218	124400	250506620	2705	2705	2705	2705	0
392	20241218	124300	250506620	2705	2700	2705	2700	21
393	20241218	124200	250449915	2695	2695	2695	2695	28
394	20241218	124100	250374455	2705	2695	2705	2695	60
395	20241218	124000	250212745	2705	2705	2705	2705	0
396	20241218	123900	250212745	2705	2705	2705	2705	0
397	20241218	123800	250212745	2705	2705	2705	2705	0
398	20241218	123700	250212745	2705	2705	2705	2705	0
399	20241218	123600	250212745	2705	2705	2705	2705	1
400	20241218	123500	250210040	2700	2710	2710	2700	152
401	20241218	123400	249799620	2710	2710	2710	2710	5
402	20241218	123300	249786070	2710	2710	2710	2710	3
403	20241218	123200	249777940	2690	2690	2690	2690	0
404	20241218	123100	249777940	2690	2695	2695	2690	400
405	20241218	123000	248700580	2695	2695	2695	2695	0
406	20241218	122900	248700580	2695	2695	2695	2695	0
407	20241218	122800	248700580	2695	2710	2710	2695	57
408	20241218	122700	248546815	2710	2710	2710	2710	2
409	20241218	122600	248541395	2710	2710	2710	2710	1
410	20241218	122500	248538685	2710	2710	2710	2710	0
411	20241218	122400	248538685	2710	2710	2710	2710	10
412	20241218	122300	248511585	2710	2710	2710	2710	0
413	20241218	122200	248511585	2710	2710	2710	2710	18
414	20241218	122100	248462805	2710	2710	2710	2710	0
415	20241218	122000	248462805	2710	2710	2710	2710	0
416	20241218	121900	248462805	2710	2710	2710	2710	0
417	20241218	121800	248462805	2710	2710	2710	2710	0
418	20241218	121700	248462805	2710	2710	2710	2710	0
419	20241218	121600	248462805	2710	2710	2710	2710	0
420	20241218	121500	248462805	2710	2710	2710	2710	0
421	20241218	121400	248462805	2710	2710	2710	2710	0
422	20241218	121300	248462805	2710	2700	2710	2700	228
423	20241218	121200	247847195	2705	2700	2710	2700	33
424	20241218	121100	247758055	2710	2705	2710	2705	6
425	20241218	121000	247741820	2710	2710	2710	2710	55
426	20241218	120900	247592770	2710	2710	2710	2710	0
427	20241218	120800	247592770	2710	2710	2710	2710	1
428	20241218	120700	247590060	2700	2700	2700	2700	0
429	20241218	120600	247590060	2700	2700	2700	2700	0
430	20241218	120500	247590060	2700	2700	2700	2700	0
431	20241218	120400	247590060	2700	2700	2700	2700	217
432	20241218	120300	247004160	2700	2700	2700	2700	0
433	20241218	120200	247004160	2700	2700	2700	2700	10
434	20241218	120100	246977160	2690	2690	2690	2690	50
435	20241218	120000	246842660	2690	2690	2690	2690	0
436	20241218	115900	246842660	2690	2690	2690	2690	0
437	20241218	115800	246842660	2690	2690	2690	2690	0
438	20241218	115700	246842660	2690	2690	2690	2690	0
439	20241218	115600	246842660	2690	2690	2690	2690	1
440	20241218	115500	246839970	2690	2690	2690	2690	795
441	20241218	115400	244701420	2690	2690	2690	2690	9
442	20241218	115300	244677210	2690	2690	2690	2690	4
443	20241218	115200	244666450	2700	2700	2700	2700	1
444	20241218	115100	244663750	2690	2695	2695	2690	55
445	20241218	115000	244515595	2700	2700	2700	2700	17
446	20241218	114900	244469695	2700	2700	2700	2700	1
447	20241218	114800	244466995	2690	2690	2690	2690	0
448	20241218	114700	244466995	2690	2695	2700	2690	449
449	20241218	114600	243256100	2695	2695	2695	2695	1
450	20241218	114500	243253405	2690	2690	2690	2690	116
451	20241218	114400	242941365	2690	2690	2690	2690	1000
452	20241218	114300	240251365	2695	2695	2695	2695	0
453	20241218	114200	240251365	2695	2695	2695	2695	0
454	20241218	114100	240251365	2695	2695	2695	2695	5
455	20241218	114000	240237890	2695	2695	2695	2695	1793
456	20241218	113900	235405755	2700	2700	2700	2700	176
457	20241218	113800	234930555	2710	2710	2710	2710	0
458	20241218	113700	234930555	2710	2710	2710	2710	0
459	20241218	113600	234930555	2710	2710	2710	2710	0
460	20241218	113500	234930555	2710	2710	2710	2710	76
461	20241218	113400	234724595	2710	2710	2710	2710	0
462	20241218	113300	234724595	2710	2710	2710	2710	0
463	20241218	113200	234724595	2710	2710	2710	2710	0
464	20241218	113100	234724595	2710	2710	2710	2710	14
465	20241218	113000	234686655	2710	2710	2710	2710	25
466	20241218	112900	234618905	2715	2715	2715	2715	10
467	20241218	112800	234591755	2715	2715	2715	2715	6
468	20241218	112700	234575465	2700	2700	2700	2700	1100
469	20241218	112600	231605465	2700	2700	2700	2700	0
470	20241218	112500	231605465	2700	2700	2700	2700	0
471	20241218	112400	231605465	2700	2700	2700	2700	0
472	20241218	112300	231605465	2700	2700	2700	2700	0
473	20241218	112200	231605465	2700	2700	2700	2700	0
474	20241218	112100	231605465	2700	2700	2700	2700	259
475	20241218	112000	230906165	2700	2705	2705	2700	2541
476	20241218	111900	224041420	2715	2715	2715	2715	0
477	20241218	111800	224041420	2715	2715	2715	2715	0
478	20241218	111700	224041420	2715	2715	2715	2715	0
479	20241218	111600	224041420	2715	2715	2715	2715	0
480	20241218	111500	224041420	2715	2715	2715	2715	0
481	20241218	111400	224041420	2715	2715	2715	2715	100
482	20241218	111300	223769920	2715	2715	2715	2715	0
483	20241218	111200	223769920	2715	2715	2715	2715	0
484	20241218	111100	223769920	2715	2715	2715	2715	0
485	20241218	111000	223769920	2715	2715	2715	2715	0
486	20241218	110900	223769920	2715	2710	2715	2705	131
487	20241218	110800	223415085	2715	2715	2715	2715	0
488	20241218	110700	223415085	2715	2715	2715	2715	0
489	20241218	110600	223415085	2715	2715	2715	2715	0
490	20241218	110500	223415085	2715	2715	2715	2715	0
491	20241218	110400	223415085	2715	2715	2715	2715	3
492	20241218	110300	223406940	2710	2710	2710	2710	1
493	20241218	110200	223404230	2715	2715	2715	2715	0
494	20241218	110100	223404230	2715	2710	2715	2710	4
495	20241218	110000	223393385	2710	2710	2710	2710	0
496	20241218	105900	223393385	2710	2710	2710	2710	2
497	20241218	105800	223387965	2710	2710	2710	2710	0
498	20241218	105700	223387965	2710	2710	2710	2710	0
499	20241218	105600	223387965	2710	2710	2710	2710	29
500	20241218	105500	223309375	2710	2710	2710	2710	0
501	20241218	105400	223309375	2710	2710	2710	2710	0
502	20241218	105300	223309375	2710	2710	2710	2710	0
503	20241218	105200	223309375	2710	2710	2710	2710	536
504	20241218	105100	221856815	2715	2715	2715	2715	16
505	20241218	105000	221813375	2710	2710	2710	2710	0
506	20241218	104900	221813375	2710	2710	2710	2710	0
507	20241218	104800	221813375	2710	2710	2710	2710	173
508	20241218	104700	221344545	2710	2715	2715	2710	21
509	20241218	104600	221287535	2715	2715	2715	2715	144
510	20241218	104500	220896575	2715	2720	2720	2715	1354
511	20241218	104400	217220460	2715	2720	2730	2715	192
512	20241218	104300	216698350	2730	2730	2730	2730	4
513	20241218	104200	216687430	2720	2720	2720	2720	0
514	20241218	104100	216687430	2720	2720	2720	2720	53
515	20241218	104000	216543270	2720	2735	2735	2720	1026
516	20241218	103900	213749550	2735	2735	2735	2735	1
517	20241218	103800	213746815	2720	2720	2720	2720	33
518	20241218	103700	213657055	2735	2735	2735	2735	330
519	20241218	103600	212754505	2735	2735	2735	2735	1
520	20241218	103500	212751770	2735	2735	2735	2735	0
521	20241218	103400	212751770	2735	2735	2735	2735	105
522	20241218	103300	212464595	2735	2735	2735	2735	0
523	20241218	103200	212464595	2735	2735	2735	2735	1
524	20241218	103100	212461860	2725	2725	2725	2725	11
525	20241218	103000	212431885	2735	2735	2735	2735	0
526	20241218	102900	212431885	2735	2735	2735	2735	0
527	20241218	102800	212431885	2735	2735	2735	2735	0
528	20241218	102700	212431885	2735	2735	2735	2735	1
529	20241218	102600	212429150	2720	2735	2735	2720	14
530	20241218	102500	212391020	2735	2735	2735	2735	500
531	20241218	102400	211023520	2735	2735	2735	2735	25
532	20241218	102300	210955145	2735	2735	2735	2735	1
533	20241218	102200	210952410	2720	2720	2720	2720	0
534	20241218	102100	210952410	2720	2720	2720	2720	53
535	20241218	102000	210808250	2735	2735	2735	2735	1
536	20241218	101900	210805515	2730	2725	2730	2725	1835
537	20241218	101800	205805135	2725	2725	2725	2725	100
538	20241218	101700	205532635	2725	2725	2725	2725	182
539	20241218	101600	205036685	2710	2710	2710	2710	8250
540	20241218	101500	182679185	2710	2720	2725	2710	8613
541	20241218	101400	159262930	2720	2720	2720	2720	20000
542	20241218	101300	104862930	2720	2720	2720	2720	0
543	20241218	101200	104862930	2720	2720	2720	2720	0
544	20241218	101100	104862930	2720	2720	2720	2720	0
545	20241218	101000	104862930	2720	2720	2720	2720	0
546	20241218	100900	104862930	2720	2720	2720	2720	0
547	20241218	100800	104862930	2720	2720	2720	2720	1
548	20241218	100700	104860210	2725	2725	2725	2725	101
549	20241218	100600	104584985	2725	2725	2725	2725	0
550	20241218	100500	104584985	2725	2725	2725	2725	1
551	20241218	100400	104582260	2700	2720	2740	2700	1733
552	20241218	100300	99875190	2720	2720	2720	2720	3
553	20241218	100200	99867030	2715	2725	2725	2710	106
554	20241218	100100	99578935	2725	2720	2725	2710	5
555	20241218	100000	99565345	2725	2720	2725	2715	15
556	20241218	095900	99524535	2720	2715	2720	2715	20
557	20241218	095800	99470140	2720	2715	2720	2710	31
558	20241218	095700	99385935	2715	2725	2725	2715	15
559	20241218	095600	99345150	2725	2725	2725	2725	2
560	20241218	095500	99339700	2705	2705	2705	2705	0
561	20241218	095400	99339700	2705	2705	2705	2705	0
562	20241218	095300	99339700	2705	2730	2740	2705	1101
563	20241218	095200	96326115	2730	2710	2730	2710	505
564	20241218	095100	94949395	2705	2690	2705	2690	604
565	20241218	095000	93316520	2690	2690	2690	2690	0
566	20241218	094900	93316520	2690	2690	2690	2690	1
567	20241218	094800	93313830	2705	2690	2705	2690	4594
568	20241218	094700	80955900	2690	2690	2690	2690	2000
569	20241218	094600	75575900	2690	2690	2690	2690	2511
570	20241218	094500	68821310	2705	2705	2705	2705	0
571	20241218	094400	68821310	2705	2705	2705	2705	8
572	20241218	094300	68799670	2705	2700	2705	2700	11
573	20241218	094200	68769920	2690	2705	2705	2690	2482
574	20241218	094100	62089390	2700	2700	2705	2700	101
575	20241218	094000	61816685	2705	2700	2705	2700	3
576	20241218	093900	61808575	2700	2700	2700	2700	3
577	20241218	093800	61800475	2700	2700	2700	2700	138
578	20241218	093700	61427875	2700	2700	2700	2700	13
579	20241218	093600	61392775	2700	2700	2700	2700	48
580	20241218	093500	61263175	2690	2695	2695	2690	1000
581	20241218	093400	58571160	2700	2700	2700	2700	98
582	20241218	093300	58306560	2695	2695	2695	2695	7
583	20241218	093200	58287695	2695	2695	2695	2695	10
584	20241218	093100	58260745	2700	2695	2700	2695	923
585	20241218	093000	55773255	2695	2700	2700	2695	2255
586	20241218	092900	49689210	2705	2705	2705	2705	1712
587	20241218	092800	45058250	2710	2710	2710	2710	200
588	20241218	092700	44516250	2715	2715	2715	2705	271
589	20241218	092600	43782450	2715	2715	2715	2715	29
590	20241218	092500	43703715	2710	2710	2710	2710	31
591	20241218	092400	43619705	2705	2705	2705	2700	725
592	20241218	092300	41661680	2705	2710	2710	2705	3413
593	20241218	092200	32422340	2730	2730	2730	2715	4
594	20241218	092100	32411450	2710	2720	2740	2710	1759
595	20241218	092000	27627655	2725	2740	2740	2725	239
596	20241218	091900	26976365	2745	2745	2745	2745	100
597	20241218	091800	26701865	2750	2750	2750	2750	0
598	20241218	091700	26701865	2750	2760	2760	2725	1197
599	20241218	091600	23413100	2750	2750	2750	2750	10
600	20241218	091500	23385600	2750	2750	2750	2750	500
601	20241218	091400	22010600	2750	2750	2760	2750	1320
602	20241218	091300	18379625	2750	2750	2750	2725	344
603	20241218	091200	17435725	2750	2745	2750	2745	100
604	20241218	091100	17160775	2755	2715	2760	2715	647
605	20241218	091000	15392320	2715	2730	2730	2715	1150
606	20241218	090900	12260270	2735	2740	2740	2735	6
607	20241218	090800	12243855	2750	2750	2750	2745	30
608	20241218	090700	12161490	2745	2750	2750	2745	11
609	20241218	090600	12131245	2750	2755	2755	2750	14
610	20241218	090500	12092680	2740	2740	2740	2740	736
611	20241218	090400	10076040	2740	2730	2740	2730	289
612	20241218	090300	9284230	2715	2725	2725	2715	817
613	20241218	090200	7061075	2705	2725	2725	2705	1295
614	20241218	090100	3546200	2725	2725	2725	2725	3
615	20241218	090000	3538025	2725	2720	2725	2720	1299