KissMeData/002200/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	183600	375163345	2835	2835	2835	2835	1879
3	20241218	183500	375163345	2835	2835	2835	2835	0
4	20241218	183400	375163345	2835	2835	2835	2835	0
5	20241218	183300	375163345	2835	2835	2835	2835	0
6	20241218	183200	375163345	2835	2835	2835	2835	0
7	20241218	183100	375163345	2835	2835	2835	2835	0
8	20241218	183000	375163345	2835	2835	2835	2835	0
9	20241218	182900	375163345	2835	2835	2835	2835	0
10	20241218	182800	375163345	2835	2835	2835	2835	0
11	20241218	182700	375163345	2835	2835	2835	2835	0
12	20241218	182600	375163345	2835	2835	2835	2835	0
13	20241218	182500	375163345	2835	2835	2835	2835	0
14	20241218	182400	375163345	2835	2835	2835	2835	0
15	20241218	182300	375163345	2835	2835	2835	2835	0
16	20241218	182200	375163345	2835	2835	2835	2835	0
17	20241218	182100	375163345	2835	2835	2835	2835	0
18	20241218	182000	375163345	2835	2835	2835	2835	0
19	20241218	181900	375163345	2835	2835	2835	2835	0
20	20241218	181800	375163345	2835	2835	2835	2835	0
21	20241218	181700	375163345	2835	2835	2835	2835	0
22	20241218	181600	375163345	2835	2835	2835	2835	0
23	20241218	181500	375163345	2835	2835	2835	2835	0
24	20241218	181400	375163345	2835	2835	2835	2835	0
25	20241218	181300	375163345	2835	2835	2835	2835	0
26	20241218	181200	375163345	2835	2835	2835	2835	0
27	20241218	181100	375163345	2835	2835	2835	2835	0
28	20241218	181000	375163345	2835	2835	2835	2835	0
29	20241218	180900	375163345	2835	2835	2835	2835	0
30	20241218	180800	375163345	2835	2835	2835	2835	0
31	20241218	180700	375163345	2835	2835	2835	2835	0
32	20241218	180600	375163345	2835	2835	2835	2835	1879
33	20241218	180500	375163345	2835	2835	2835	2835	0
34	20241218	180400	375163345	2835	2835	2835	2835	0
35	20241218	180300	375163345	2835	2835	2835	2835	0
36	20241218	180200	375163345	2835	2835	2835	2835	0
37	20241218	180100	375163345	2835	2835	2835	2835	0
38	20241218	180000	375163345	2835	2835	2835	2835	0
39	20241218	175900	375163345	2835	2835	2835	2835	0
40	20241218	175800	375163345	2835	2835	2835	2835	0
41	20241218	175700	375163345	2835	2835	2835	2835	0
42	20241218	175600	375163345	2835	2835	2835	2835	0
43	20241218	175500	375163345	2835	2835	2835	2835	0
44	20241218	175400	375163345	2835	2835	2835	2835	0
45	20241218	175300	375163345	2835	2835	2835	2835	0
46	20241218	175200	375163345	2835	2835	2835	2835	0
47	20241218	175100	375163345	2835	2835	2835	2835	0
48	20241218	175000	375163345	2835	2835	2835	2835	0
49	20241218	174900	375163345	2835	2835	2835	2835	0
50	20241218	174800	375163345	2835	2835	2835	2835	0
51	20241218	174700	375163345	2835	2835	2835	2835	0
52	20241218	174600	375163345	2835	2835	2835	2835	0
53	20241218	174500	375163345	2835	2835	2835	2835	0
54	20241218	174400	375163345	2835	2835	2835	2835	0
55	20241218	174300	375163345	2835	2835	2835	2835	0
56	20241218	174200	375163345	2835	2835	2835	2835	0
57	20241218	174100	375163345	2835	2835	2835	2835	0
58	20241218	174000	375163345	2835	2835	2835	2835	0
59	20241218	173900	375163345	2835	2835	2835	2835	0
60	20241218	173800	375163345	2835	2835	2835	2835	0
61	20241218	173700	375163345	2835	2835	2835	2835	0
62	20241218	173600	375163345	2835	2835	2835	2835	1879
63	20241218	173500	375163345	2835	2835	2835	2835	0
64	20241218	173400	375163345	2835	2835	2835	2835	0
65	20241218	173300	375163345	2835	2835	2835	2835	0
66	20241218	173200	375163345	2835	2835	2835	2835	0
67	20241218	173100	375163345	2835	2835	2835	2835	0
68	20241218	173000	375163345	2835	2835	2835	2835	0
69	20241218	172900	375163345	2835	2835	2835	2835	0
70	20241218	172800	375163345	2835	2835	2835	2835	0
71	20241218	172700	375163345	2835	2835	2835	2835	0
72	20241218	172600	375163345	2835	2835	2835	2835	0
73	20241218	172500	375163345	2835	2835	2835	2835	0
74	20241218	172400	375163345	2835	2835	2835	2835	0
75	20241218	172300	375163345	2835	2835	2835	2835	0
76	20241218	172200	375163345	2835	2835	2835	2835	0
77	20241218	172100	375163345	2835	2835	2835	2835	0
78	20241218	172000	375163345	2835	2835	2835	2835	0
79	20241218	171900	375163345	2835	2835	2835	2835	0
80	20241218	171800	375163345	2835	2835	2835	2835	0
81	20241218	171700	375163345	2835	2835	2835	2835	0
82	20241218	171600	375163345	2835	2835	2835	2835	0
83	20241218	171500	375163345	2835	2835	2835	2835	0
84	20241218	171400	375163345	2835	2835	2835	2835	0
85	20241218	171300	375163345	2835	2835	2835	2835	0
86	20241218	171200	375163345	2835	2835	2835	2835	0
87	20241218	171100	375163345	2835	2835	2835	2835	0
88	20241218	171000	375163345	2835	2835	2835	2835	0
89	20241218	170900	375163345	2835	2835	2835	2835	0
90	20241218	170800	375163345	2835	2835	2835	2835	0
91	20241218	170700	375163345	2835	2835	2835	2835	0
92	20241218	170600	375163345	2835	2835	2835	2835	1879
93	20241218	170500	375163345	2835	2835	2835	2835	0
94	20241218	170400	375163345	2835	2835	2835	2835	0
95	20241218	170300	375163345	2835	2835	2835	2835	0
96	20241218	170200	375163345	2835	2835	2835	2835	0
97	20241218	170100	375163345	2835	2835	2835	2835	0
98	20241218	170000	375163345	2835	2835	2835	2835	0
99	20241218	165900	375163345	2835	2835	2835	2835	0
100	20241218	165800	375163345	2835	2835	2835	2835	0
101	20241218	165700	375163345	2835	2835	2835	2835	0
102	20241218	165600	375163345	2835	2835	2835	2835	0
103	20241218	165500	375163345	2835	2835	2835	2835	0
104	20241218	165400	375163345	2835	2835	2835	2835	0
105	20241218	165300	375163345	2835	2835	2835	2835	0
106	20241218	165200	375163345	2835	2835	2835	2835	0
107	20241218	165100	375163345	2835	2835	2835	2835	0
108	20241218	165000	375163345	2835	2835	2835	2835	0
109	20241218	164900	375163345	2835	2835	2835	2835	0
110	20241218	164800	375163345	2835	2835	2835	2835	0
111	20241218	164700	375163345	2835	2835	2835	2835	0
112	20241218	164600	375163345	2835	2835	2835	2835	0
113	20241218	164500	375163345	2835	2835	2835	2835	0
114	20241218	164400	375163345	2835	2835	2835	2835	0
115	20241218	164300	375163345	2835	2835	2835	2835	0
116	20241218	164200	375163345	2835	2835	2835	2835	0
117	20241218	164100	375163345	2835	2835	2835	2835	0
118	20241218	164000	375163345	2835	2835	2835	2835	0
119	20241218	163900	375163345	2835	2835	2835	2835	0
120	20241218	163800	375163345	2835	2835	2835	2835	0
121	20241218	163700	375163345	2835	2835	2835	2835	0
122	20241218	163600	375163345	2835	2835	2835	2835	1879
123	20241218	163500	375163345	2835	2835	2835	2835	0
124	20241218	163400	375163345	2835	2835	2835	2835	0
125	20241218	163300	375163345	2835	2835	2835	2835	0
126	20241218	163200	375163345	2835	2835	2835	2835	0
127	20241218	163100	375163345	2835	2835	2835	2835	0
128	20241218	163000	375163345	2835	2835	2835	2835	0
129	20241218	162900	375163345	2835	2835	2835	2835	0
130	20241218	162800	375163345	2835	2835	2835	2835	0
131	20241218	162700	375163345	2835	2835	2835	2835	0
132	20241218	162600	375163345	2835	2835	2835	2835	0
133	20241218	162500	375163345	2835	2835	2835	2835	0
134	20241218	162400	375163345	2835	2835	2835	2835	0
135	20241218	162300	375163345	2835	2835	2835	2835	0
136	20241218	162200	375163345	2835	2835	2835	2835	0
137	20241218	162100	375163345	2835	2835	2835	2835	0
138	20241218	162000	375163345	2835	2835	2835	2835	0
139	20241218	161900	375163345	2835	2835	2835	2835	0
140	20241218	161800	375163345	2835	2835	2835	2835	0
141	20241218	161700	375163345	2835	2835	2835	2835	0
142	20241218	161600	375163345	2835	2835	2835	2835	0
143	20241218	161500	375163345	2835	2835	2835	2835	0
144	20241218	161400	375163345	2835	2835	2835	2835	0
145	20241218	161300	375163345	2835	2835	2835	2835	0
146	20241218	161200	375163345	2835	2835	2835	2835	0
147	20241218	161100	375163345	2835	2835	2835	2835	0
148	20241218	161000	375163345	2835	2835	2835	2835	0
149	20241218	160900	375163345	2835	2835	2835	2835	0
150	20241218	160800	375163345	2835	2835	2835	2835	0
151	20241218	160700	375163345	2835	2835	2835	2835	0
152	20241218	160600	375163345	2835	2835	2835	2835	1879
153	20241218	160500	375163345	2835	2835	2835	2835	0
154	20241218	160400	375163345	2835	2835	2835	2835	0
155	20241218	160300	375163345	2835	2835	2835	2835	0
156	20241218	160200	375163345	2835	2835	2835	2835	0
157	20241218	160100	375163345	2835	2835	2835	2835	0
158	20241218	160000	375163345	2835	2835	2835	2835	0
159	20241218	155900	375163345	2835	2835	2835	2835	0
160	20241218	155800	375163345	2835	2835	2835	2835	0
161	20241218	155700	375163345	2835	2835	2835	2835	0
162	20241218	155600	375163345	2835	2835	2835	2835	0
163	20241218	155500	375163345	2835	2835	2835	2835	0
164	20241218	155400	375163345	2835	2835	2835	2835	0
165	20241218	155300	375163345	2835	2835	2835	2835	0
166	20241218	155200	375163345	2835	2835	2835	2835	0
167	20241218	155100	375163345	2835	2835	2835	2835	0
168	20241218	155000	375163345	2835	2835	2835	2835	0
169	20241218	154900	375163345	2835	2835	2835	2835	0
170	20241218	154800	375163345	2835	2835	2835	2835	0
171	20241218	154700	375163345	2835	2835	2835	2835	0
172	20241218	154600	375163345	2835	2835	2835	2835	0
173	20241218	154500	375163345	2835	2835	2835	2835	0
174	20241218	154400	375163345	2835	2835	2835	2835	0
175	20241218	154300	375163345	2835	2835	2835	2835	0
176	20241218	154200	375163345	2835	2835	2835	2835	0
177	20241218	154100	375163345	2835	2835	2835	2835	0
178	20241218	154000	375163345	2835	2835	2835	2835	0
179	20241218	153900	375163345	2835	2835	2835	2835	0
180	20241218	153800	375163345	2835	2835	2835	2835	0
181	20241218	153700	375163345	2835	2835	2835	2835	0
182	20241218	153600	375163345	2835	2835	2835	2835	1879
183	20241218	153500	375163345	2835	2835	2835	2835	0
184	20241218	153400	375163345	2835	2835	2835	2835	0
185	20241218	153300	375163345	2835	2835	2835	2835	0
186	20241218	153200	375163345	2835	2835	2835	2835	0
187	20241218	153100	375163345	2835	2835	2835	2835	0
188	20241218	153000	375163345	2835	2835	2835	2835	1879
189	20241218	152900	369836380	2830	2830	2830	2830	0
190	20241218	152800	369836380	2830	2830	2830	2830	0
191	20241218	152700	369836380	2830	2830	2830	2830	0
192	20241218	152600	369836380	2830	2830	2830	2830	0
193	20241218	152500	369836380	2830	2830	2830	2830	0
194	20241218	152400	369836380	2830	2830	2830	2830	0
195	20241218	152300	369836380	2830	2830	2830	2830	0
196	20241218	152200	369836380	2830	2830	2830	2830	0
197	20241218	152100	369836380	2830	2830	2830	2830	0
198	20241218	152000	369836380	2830	2830	2830	2830	0
199	20241218	151900	369836380	2830	2835	2835	2830	485
200	20241218	151800	368461545	2835	2835	2835	2835	0
201	20241218	151700	368461545	2835	2835	2835	2835	500
202	20241218	151600	367044045	2840	2840	2840	2840	0
203	20241218	151500	367044045	2840	2840	2840	2840	1
204	20241218	151400	367041205	2830	2835	2840	2830	12073
205	20241218	151300	332774250	2835	2830	2835	2830	3300
206	20241218	151200	323433750	2835	2835	2835	2835	2000
207	20241218	151100	317763750	2835	2835	2835	2835	0
208	20241218	151000	317763750	2835	2835	2835	2835	800
209	20241218	150900	315495750	2835	2835	2835	2835	0
210	20241218	150800	315495750	2835	2835	2835	2835	1000
211	20241218	150700	312660750	2830	2830	2830	2830	500
212	20241218	150600	311245750	2815	2815	2815	2815	0
213	20241218	150500	311245750	2815	2815	2815	2815	0
214	20241218	150400	311245750	2815	2815	2815	2815	0
215	20241218	150300	311245750	2815	2815	2815	2815	0
216	20241218	150200	311245750	2815	2815	2815	2815	0
217	20241218	150100	311245750	2815	2815	2815	2815	1
218	20241218	150000	311242935	2815	2815	2815	2815	51
219	20241218	145900	311099370	2830	2830	2830	2830	1000
220	20241218	145800	308269370	2820	2820	2820	2820	2500
221	20241218	145700	301219370	2815	2815	2815	2815	0
222	20241218	145600	301219370	2815	2815	2815	2815	0
223	20241218	145500	301219370	2815	2815	2815	2815	750
224	20241218	145400	299108120	2820	2830	2830	2820	2010
225	20241218	145300	293438450	2830	2830	2830	2830	0
226	20241218	145200	293438450	2830	2830	2830	2830	0
227	20241218	145100	293438450	2830	2830	2830	2830	0
228	20241218	145000	293438450	2830	2830	2830	2830	0
229	20241218	144900	293438450	2830	2830	2830	2830	0
230	20241218	144800	293438450	2830	2830	2830	2830	0
231	20241218	144700	293438450	2830	2830	2830	2830	100
232	20241218	144600	293155450	2830	2830	2830	2830	0
233	20241218	144500	293155450	2830	2830	2830	2830	0
234	20241218	144400	293155450	2830	2830	2830	2830	0
235	20241218	144300	293155450	2830	2830	2830	2830	0
236	20241218	144200	293155450	2830	2830	2830	2830	0
237	20241218	144100	293155450	2830	2830	2830	2830	0
238	20241218	144000	293155450	2830	2830	2830	2830	0
239	20241218	143900	293155450	2830	2830	2830	2830	0
240	20241218	143800	293155450	2830	2830	2830	2830	0
241	20241218	143700	293155450	2830	2830	2830	2830	0
242	20241218	143600	293155450	2830	2830	2830	2830	0
243	20241218	143500	293155450	2830	2830	2830	2830	0
244	20241218	143400	293155450	2830	2830	2830	2830	0
245	20241218	143300	293155450	2830	2830	2830	2830	0
246	20241218	143200	293155450	2830	2830	2830	2830	0
247	20241218	143100	293155450	2830	2830	2830	2830	0
248	20241218	143000	293155450	2830	2830	2830	2830	0
249	20241218	142900	293155450	2830	2830	2830	2830	0
250	20241218	142800	293155450	2830	2830	2830	2830	0
251	20241218	142700	293155450	2830	2830	2830	2830	0
252	20241218	142600	293155450	2830	2830	2830	2830	152
253	20241218	142500	292725290	2830	2830	2830	2830	103
254	20241218	142400	292433800	2835	2835	2835	2835	0
255	20241218	142300	292433800	2835	2835	2835	2835	0
256	20241218	142200	292433800	2835	2835	2835	2835	0
257	20241218	142100	292433800	2835	2835	2835	2835	500
258	20241218	142000	291016300	2835	2835	2835	2835	0
259	20241218	141900	291016300	2835	2835	2835	2835	0
260	20241218	141800	291016300	2835	2835	2835	2835	654
261	20241218	141700	289162210	2830	2830	2830	2830	0
262	20241218	141600	289162210	2830	2825	2830	2825	25410
263	20241218	141500	217366905	2820	2820	2820	2820	154
264	20241218	141400	216932625	2820	2820	2820	2820	0
265	20241218	141300	216932625	2820	2820	2820	2820	0
266	20241218	141200	216932625	2820	2820	2820	2820	0
267	20241218	141100	216932625	2820	2820	2820	2820	0
268	20241218	141000	216932625	2820	2820	2820	2820	0
269	20241218	140900	216932625	2820	2820	2820	2820	0
270	20241218	140800	216932625	2820	2820	2820	2820	1
271	20241218	140700	216929805	2815	2815	2815	2815	0
272	20241218	140600	216929805	2815	2815	2815	2815	0
273	20241218	140500	216929805	2815	2815	2815	2815	0
274	20241218	140400	216929805	2815	2815	2815	2815	0
275	20241218	140300	216929805	2815	2815	2815	2815	0
276	20241218	140200	216929805	2815	2815	2815	2815	0
277	20241218	140100	216929805	2815	2815	2815	2815	0
278	20241218	140000	216929805	2815	2815	2815	2815	0
279	20241218	135900	216929805	2815	2815	2815	2815	700
280	20241218	135800	214959305	2825	2825	2825	2825	0
281	20241218	135700	214959305	2825	2815	2825	2815	2
282	20241218	135600	214953665	2810	2805	2810	2805	8319
283	20241218	135500	191618670	2820	2820	2820	2820	0
284	20241218	135400	191618670	2820	2820	2820	2820	1064
285	20241218	135300	188618190	2825	2825	2825	2825	0
286	20241218	135200	188618190	2825	2815	2825	2805	589
287	20241218	135100	186963255	2820	2820	2820	2820	0
288	20241218	135000	186963255	2820	2820	2820	2820	0
289	20241218	134900	186963255	2820	2820	2820	2820	0
290	20241218	134800	186963255	2820	2820	2820	2820	0
291	20241218	134700	186963255	2820	2820	2820	2820	100
292	20241218	134600	186681255	2820	2820	2820	2820	0
293	20241218	134500	186681255	2820	2820	2820	2820	0
294	20241218	134400	186681255	2820	2820	2820	2820	0
295	20241218	134300	186681255	2820	2820	2820	2820	0
296	20241218	134200	186681255	2820	2820	2820	2820	0
297	20241218	134100	186681255	2820	2820	2820	2820	0
298	20241218	134000	186681255	2820	2820	2820	2820	0
299	20241218	133900	186681255	2820	2820	2820	2820	0
300	20241218	133800	186681255	2820	2820	2820	2820	0
301	20241218	133700	186681255	2820	2820	2820	2820	0
302	20241218	133600	186681255	2820	2820	2820	2820	40
303	20241218	133500	186568455	2820	2820	2820	2820	0
304	20241218	133400	186568455	2820	2820	2820	2820	0
305	20241218	133300	186568455	2820	2820	2820	2820	0
306	20241218	133200	186568455	2820	2820	2820	2820	0
307	20241218	133100	186568455	2820	2820	2820	2820	0
308	20241218	133000	186568455	2820	2820	2820	2820	0
309	20241218	132900	186568455	2820	2820	2820	2820	0
310	20241218	132800	186568455	2820	2820	2820	2820	0
311	20241218	132700	186568455	2820	2820	2820	2820	2
312	20241218	132600	186562815	2825	2825	2825	2825	1
313	20241218	132500	186559990	2805	2810	2810	2805	100
314	20241218	132400	186279335	2825	2825	2825	2825	0
315	20241218	132300	186279335	2825	2825	2825	2825	0
316	20241218	132200	186279335	2825	2825	2825	2825	0
317	20241218	132100	186279335	2825	2825	2825	2825	0
318	20241218	132000	186279335	2825	2825	2825	2825	0
319	20241218	131900	186279335	2825	2825	2825	2825	0
320	20241218	131800	186279335	2825	2825	2825	2825	0
321	20241218	131700	186279335	2825	2825	2825	2825	0
322	20241218	131600	186279335	2825	2825	2825	2825	1
323	20241218	131500	186276510	2825	2825	2825	2825	0
324	20241218	131400	186276510	2825	2825	2825	2825	0
325	20241218	131300	186276510	2825	2820	2825	2820	366
326	20241218	131200	185242730	2825	2825	2825	2825	0
327	20241218	131100	185242730	2825	2825	2825	2825	0
328	20241218	131000	185242730	2825	2825	2825	2825	0
329	20241218	130900	185242730	2825	2825	2825	2825	0
330	20241218	130800	185242730	2825	2825	2825	2825	0
331	20241218	130700	185242730	2825	2810	2825	2810	101
332	20241218	130600	184958905	2805	2820	2820	2805	5524
333	20241218	130500	169447975	2825	2825	2825	2825	0
334	20241218	130400	169447975	2825	2825	2825	2825	0
335	20241218	130300	169447975	2825	2825	2825	2825	0
336	20241218	130200	169447975	2825	2825	2825	2825	0
337	20241218	130100	169447975	2825	2825	2825	2825	0
338	20241218	130000	169447975	2825	2825	2825	2825	0
339	20241218	125900	169447975	2825	2825	2825	2825	0
340	20241218	125800	169447975	2825	2825	2825	2825	0
341	20241218	125700	169447975	2825	2825	2825	2825	0
342	20241218	125600	169447975	2825	2825	2825	2825	0
343	20241218	125500	169447975	2825	2825	2825	2825	0
344	20241218	125400	169447975	2825	2825	2825	2825	0
345	20241218	125300	169447975	2825	2825	2825	2825	0
346	20241218	125200	169447975	2825	2825	2825	2825	0
347	20241218	125100	169447975	2825	2825	2825	2825	0
348	20241218	125000	169447975	2825	2825	2825	2825	0
349	20241218	124900	169447975	2825	2825	2825	2825	0
350	20241218	124800	169447975	2825	2825	2825	2825	0
351	20241218	124700	169447975	2825	2825	2825	2825	0
352	20241218	124600	169447975	2825	2825	2825	2825	0
353	20241218	124500	169447975	2825	2825	2825	2825	0
354	20241218	124400	169447975	2825	2825	2825	2825	0
355	20241218	124300	169447975	2825	2825	2825	2825	0
356	20241218	124200	169447975	2825	2825	2825	2825	0
357	20241218	124100	169447975	2825	2825	2825	2825	0
358	20241218	124000	169447975	2825	2825	2825	2825	0
359	20241218	123900	169447975	2825	2825	2825	2825	1
360	20241218	123800	169445150	2810	2810	2810	2810	122
361	20241218	123700	169102330	2825	2825	2825	2825	0
362	20241218	123600	169102330	2825	2825	2825	2825	0
363	20241218	123500	169102330	2825	2825	2825	2825	0
364	20241218	123400	169102330	2825	2825	2825	2825	0
365	20241218	123300	169102330	2825	2825	2825	2825	0
366	20241218	123200	169102330	2825	2825	2825	2825	0
367	20241218	123100	169102330	2825	2825	2825	2825	0
368	20241218	123000	169102330	2825	2825	2825	2825	0
369	20241218	122900	169102330	2825	2825	2825	2825	0
370	20241218	122800	169102330	2825	2820	2825	2820	52
371	20241218	122700	168955680	2810	2810	2815	2810	300
372	20241218	122600	168112575	2825	2825	2825	2825	0
373	20241218	122500	168112575	2825	2825	2825	2825	0
374	20241218	122400	168112575	2825	2825	2825	2825	0
375	20241218	122300	168112575	2825	2825	2825	2825	0
376	20241218	122200	168112575	2825	2825	2825	2825	0
377	20241218	122100	168112575	2825	2825	2825	2825	0
378	20241218	122000	168112575	2825	2825	2825	2825	0
379	20241218	121900	168112575	2825	2825	2825	2825	0
380	20241218	121800	168112575	2825	2825	2825	2825	0
381	20241218	121700	168112575	2825	2825	2825	2825	0
382	20241218	121600	168112575	2825	2825	2825	2825	0
383	20241218	121500	168112575	2825	2825	2825	2825	0
384	20241218	121400	168112575	2825	2815	2825	2815	800
385	20241218	121300	165856810	2815	2815	2815	2815	690
386	20241218	121200	163914460	2820	2820	2820	2820	0
387	20241218	121100	163914460	2820	2820	2820	2820	0
388	20241218	121000	163914460	2820	2820	2820	2820	0
389	20241218	120900	163914460	2820	2820	2820	2820	0
390	20241218	120800	163914460	2820	2820	2820	2820	0
391	20241218	120700	163914460	2820	2820	2820	2820	0
392	20241218	120600	163914460	2820	2820	2820	2820	0
393	20241218	120500	163914460	2820	2820	2820	2820	0
394	20241218	120400	163914460	2820	2820	2820	2820	1
395	20241218	120300	163911640	2825	2825	2825	2825	0
396	20241218	120200	163911640	2825	2825	2825	2825	0
397	20241218	120100	163911640	2825	2825	2825	2825	0
398	20241218	120000	163911640	2825	2815	2825	2815	244
399	20241218	115900	163224760	2820	2825	2825	2820	47
400	20241218	115800	163092040	2825	2825	2825	2825	0
401	20241218	115700	163092040	2825	2825	2825	2825	8
402	20241218	115600	163069440	2820	2820	2820	2820	7
403	20241218	115500	163049700	2820	2820	2820	2820	1
404	20241218	115400	163046880	2825	2825	2825	2825	0
405	20241218	115300	163046880	2825	2825	2825	2825	0
406	20241218	115200	163046880	2825	2825	2825	2825	0
407	20241218	115100	163046880	2825	2825	2825	2825	0
408	20241218	115000	163046880	2825	2825	2825	2825	0
409	20241218	114900	163046880	2825	2825	2825	2825	0
410	20241218	114800	163046880	2825	2825	2825	2825	0
411	20241218	114700	163046880	2825	2825	2825	2825	0
412	20241218	114600	163046880	2825	2825	2825	2825	0
413	20241218	114500	163046880	2825	2825	2825	2825	5
414	20241218	114400	163032755	2825	2825	2825	2825	0
415	20241218	114300	163032755	2825	2825	2825	2825	0
416	20241218	114200	163032755	2825	2825	2825	2825	0
417	20241218	114100	163032755	2825	2825	2825	2825	0
418	20241218	114000	163032755	2825	2825	2825	2825	0
419	20241218	113900	163032755	2825	2825	2825	2825	0
420	20241218	113800	163032755	2825	2825	2825	2825	0
421	20241218	113700	163032755	2825	2825	2825	2825	0
422	20241218	113600	163032755	2825	2825	2825	2825	0
423	20241218	113500	163032755	2825	2825	2825	2825	1
424	20241218	113400	163029930	2820	2820	2820	2820	1
425	20241218	113300	163027110	2825	2825	2825	2825	1
426	20241218	113200	163024285	2820	2820	2820	2820	899
427	20241218	113100	160489105	2815	2815	2815	2815	0
428	20241218	113000	160489105	2815	2815	2815	2815	199
429	20241218	112900	159928920	2820	2820	2820	2820	0
430	20241218	112800	159928920	2820	2820	2820	2820	0
431	20241218	112700	159928920	2820	2820	2820	2820	5
432	20241218	112600	159914820	2820	2820	2820	2820	0
433	20241218	112500	159914820	2820	2820	2820	2820	0
434	20241218	112400	159914820	2820	2820	2820	2820	0
435	20241218	112300	159914820	2820	2820	2820	2820	0
436	20241218	112200	159914820	2820	2820	2820	2820	0
437	20241218	112100	159914820	2820	2820	2820	2820	0
438	20241218	112000	159914820	2820	2820	2820	2820	0
439	20241218	111900	159914820	2820	2820	2820	2820	0
440	20241218	111800	159914820	2820	2820	2820	2820	146
441	20241218	111700	159503100	2825	2820	2825	2820	4
442	20241218	111600	159491815	2825	2825	2825	2825	1
443	20241218	111500	159488990	2825	2825	2825	2825	0
444	20241218	111400	159488990	2825	2825	2825	2825	0
445	20241218	111300	159488990	2825	2825	2825	2825	0
446	20241218	111200	159488990	2825	2825	2825	2825	0
447	20241218	111100	159488990	2825	2825	2825	2825	0
448	20241218	111000	159488990	2825	2825	2825	2825	0
449	20241218	110900	159488990	2825	2825	2825	2825	26
450	20241218	110800	159415540	2825	2825	2825	2825	0
451	20241218	110700	159415540	2825	2825	2825	2825	0
452	20241218	110600	159415540	2825	2825	2825	2825	0
453	20241218	110500	159415540	2825	2825	2825	2825	0
454	20241218	110400	159415540	2825	2825	2825	2825	0
455	20241218	110300	159415540	2825	2825	2825	2825	1
456	20241218	110200	159412715	2820	2820	2820	2820	895
457	20241218	110100	156888815	2825	2825	2825	2825	0
458	20241218	110000	156888815	2825	2825	2825	2825	0
459	20241218	105900	156888815	2825	2825	2825	2825	0
460	20241218	105800	156888815	2825	2825	2825	2825	10
461	20241218	105700	156860565	2825	2825	2825	2825	0
462	20241218	105600	156860565	2825	2825	2825	2825	1
463	20241218	105500	156857740	2815	2815	2815	2815	154
464	20241218	105400	156424230	2825	2825	2825	2825	0
465	20241218	105300	156424230	2825	2825	2825	2825	0
466	20241218	105200	156424230	2825	2825	2825	2825	0
467	20241218	105100	156424230	2825	2825	2825	2825	0
468	20241218	105000	156424230	2825	2825	2825	2825	0
469	20241218	104900	156424230	2825	2825	2825	2825	0
470	20241218	104800	156424230	2825	2825	2825	2825	0
471	20241218	104700	156424230	2825	2825	2825	2825	0
472	20241218	104600	156424230	2825	2825	2825	2825	0
473	20241218	104500	156424230	2825	2825	2825	2825	1
474	20241218	104400	156421405	2815	2815	2815	2815	0
475	20241218	104300	156421405	2815	2815	2815	2815	757
476	20241218	104200	154290450	2815	2815	2815	2815	1
477	20241218	104100	154287635	2805	2825	2825	2805	5600
478	20241218	104000	138560870	2820	2820	2820	2820	102
479	20241218	103900	138273230	2825	2825	2825	2825	0
480	20241218	103800	138273230	2825	2825	2825	2825	0
481	20241218	103700	138273230	2825	2825	2825	2825	0
482	20241218	103600	138273230	2825	2825	2825	2825	0
483	20241218	103500	138273230	2825	2825	2825	2825	0
484	20241218	103400	138273230	2825	2825	2825	2825	0
485	20241218	103300	138273230	2825	2825	2825	2825	2
486	20241218	103200	138267580	2815	2815	2815	2815	10
487	20241218	103100	138239430	2815	2820	2820	2815	210
488	20241218	103000	137647625	2825	2825	2825	2825	10
489	20241218	102900	137619375	2825	2825	2825	2825	0
490	20241218	102800	137619375	2825	2825	2825	2825	0
491	20241218	102700	137619375	2825	2825	2825	2825	10
492	20241218	102600	137591125	2825	2825	2825	2825	0
493	20241218	102500	137591125	2825	2825	2825	2825	100
494	20241218	102400	137308625	2830	2830	2830	2830	21
495	20241218	102300	137249195	2830	2830	2830	2830	202
496	20241218	102200	136677535	2830	2830	2830	2830	0
497	20241218	102100	136677535	2830	2830	2830	2830	0
498	20241218	102000	136677535	2830	2830	2830	2830	0
499	20241218	101900	136677535	2830	2830	2830	2830	0
500	20241218	101800	136677535	2830	2830	2830	2830	0
501	20241218	101700	136677535	2830	2830	2830	2830	0
502	20241218	101600	136677535	2830	2830	2830	2830	0
503	20241218	101500	136677535	2830	2830	2830	2830	1
504	20241218	101400	136674705	2820	2830	2830	2820	827
505	20241218	101300	134342395	2830	2830	2830	2830	5
506	20241218	101200	134328245	2825	2825	2825	2825	4
507	20241218	101100	134316945	2830	2830	2830	2830	0
508	20241218	101000	134316945	2830	2830	2830	2830	0
509	20241218	100900	134316945	2830	2830	2830	2830	0
510	20241218	100800	134316945	2830	2830	2830	2830	0
511	20241218	100700	134316945	2830	2830	2830	2830	1
512	20241218	100600	134314115	2825	2825	2825	2825	10
513	20241218	100500	134285865	2830	2830	2830	2830	4
514	20241218	100400	134274545	2830	2830	2830	2830	0
515	20241218	100300	134274545	2830	2830	2830	2830	0
516	20241218	100200	134274545	2830	2820	2830	2820	178
517	20241218	100100	133772575	2820	2830	2830	2820	2
518	20241218	100000	133766925	2820	2820	2820	2820	10
519	20241218	095900	133738725	2830	2830	2830	2830	0
520	20241218	095800	133738725	2830	2825	2830	2825	102
521	20241218	095700	133450325	2830	2830	2830	2830	0
522	20241218	095600	133450325	2830	2830	2830	2830	0
523	20241218	095500	133450325	2830	2830	2830	2830	0
524	20241218	095400	133450325	2830	2825	2830	2820	3135
525	20241218	095300	124604565	2830	2835	2835	2830	1097
526	20241218	095200	121499620	2840	2840	2840	2840	1
527	20241218	095100	121496780	2835	2835	2835	2835	0
528	20241218	095000	121496780	2835	2835	2835	2835	1
529	20241218	094900	121493945	2840	2840	2840	2840	0
530	20241218	094800	121493945	2840	2840	2840	2840	1
531	20241218	094700	121491105	2835	2835	2835	2835	10
532	20241218	094600	121462755	2835	2835	2835	2835	1
533	20241218	094500	121459920	2835	2835	2835	2835	0
534	20241218	094400	121459920	2835	2835	2835	2835	0
535	20241218	094300	121459920	2835	2835	2835	2835	0
536	20241218	094200	121459920	2835	2835	2835	2835	58
537	20241218	094100	121295490	2835	2835	2835	2835	21
538	20241218	094000	121235955	2835	2840	2840	2835	5847
539	20241218	093900	104633835	2840	2835	2840	2835	12523
540	20241218	093800	69080515	2835	2835	2835	2835	1000
541	20241218	093700	66245515	2840	2840	2840	2840	5
542	20241218	093600	66231315	2835	2835	2835	2835	3000
543	20241218	093500	57726315	2835	2835	2835	2835	1
544	20241218	093400	57723480	2840	2840	2840	2840	10
545	20241218	093300	57695080	2835	2835	2835	2835	25
546	20241218	093200	57624205	2825	2825	2825	2825	0
547	20241218	093100	57624205	2825	2830	2830	2825	5000
548	20241218	093000	43499170	2835	2835	2835	2835	1
549	20241218	092900	43496335	2825	2825	2825	2825	1987
550	20241218	092800	37883060	2840	2840	2840	2840	0
551	20241218	092700	37883060	2840	2840	2840	2840	0
552	20241218	092600	37883060	2840	2840	2840	2840	0
553	20241218	092500	37883060	2840	2840	2840	2840	0
554	20241218	092400	37883060	2840	2840	2840	2840	0
555	20241218	092300	37883060	2840	2820	2840	2820	4420
556	20241218	092200	25418640	2840	2840	2840	2840	0
557	20241218	092100	25418640	2840	2840	2840	2840	0
558	20241218	092000	25418640	2840	2825	2840	2825	7
559	20241218	091900	25398850	2820	2825	2825	2820	36
560	20241218	091800	25297290	2825	2825	2825	2825	2
561	20241218	091700	25291640	2845	2845	2845	2845	1
562	20241218	091600	25288795	2850	2850	2850	2850	0
563	20241218	091500	25288795	2850	2850	2850	2850	0
564	20241218	091400	25288795	2850	2835	2855	2830	6425
565	20241218	091300	7080760	2835	2840	2840	2835	39
566	20241218	091200	6970145	2855	2855	2855	2855	0
567	20241218	091100	6970145	2855	2855	2855	2855	1
568	20241218	091000	6967290	2845	2845	2845	2845	5
569	20241218	090900	6953065	2850	2835	2850	2835	2127
570	20241218	090800	917055	2835	2835	2835	2835	0
571	20241218	090700	917055	2835	2835	2835	2835	0
572	20241218	090600	917055	2835	2835	2835	2835	0
573	20241218	090500	917055	2835	2830	2835	2830	52
574	20241218	090400	769890	2835	2835	2835	2835	0
575	20241218	090300	769890	2835	2835	2835	2835	2
576	20241218	090200	764220	2820	2820	2820	2820	0
577	20241218	090100	764220	2820	2820	2820	2820	0
578	20241218	090000	764220	2820	2820	2820	2820	271