KissMeData/025820/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	191100	399032105	4090	4090	4090	4090	1214
3	20241218	191000	399032105	4090	4090	4090	4090	0
4	20241218	190900	399032105	4090	4090	4090	4090	0
5	20241218	190800	399032105	4090	4090	4090	4090	0
6	20241218	190700	399032105	4090	4090	4090	4090	0
7	20241218	190600	399032105	4090	4090	4090	4090	0
8	20241218	190500	399032105	4090	4090	4090	4090	0
9	20241218	190400	399032105	4090	4090	4090	4090	0
10	20241218	190300	399032105	4090	4090	4090	4090	0
11	20241218	190200	399032105	4090	4090	4090	4090	0
12	20241218	190100	399032105	4090	4090	4090	4090	0
13	20241218	190000	399032105	4090	4090	4090	4090	0
14	20241218	185900	399032105	4090	4090	4090	4090	0
15	20241218	185800	399032105	4090	4090	4090	4090	0
16	20241218	185700	399032105	4090	4090	4090	4090	0
17	20241218	185600	399032105	4090	4090	4090	4090	0
18	20241218	185500	399032105	4090	4090	4090	4090	0
19	20241218	185400	399032105	4090	4090	4090	4090	0
20	20241218	185300	399032105	4090	4090	4090	4090	0
21	20241218	185200	399032105	4090	4090	4090	4090	0
22	20241218	185100	399032105	4090	4090	4090	4090	0
23	20241218	185000	399032105	4090	4090	4090	4090	0
24	20241218	184900	399032105	4090	4090	4090	4090	0
25	20241218	184800	399032105	4090	4090	4090	4090	0
26	20241218	184700	399032105	4090	4090	4090	4090	0
27	20241218	184600	399032105	4090	4090	4090	4090	0
28	20241218	184500	399032105	4090	4090	4090	4090	0
29	20241218	184400	399032105	4090	4090	4090	4090	0
30	20241218	184300	399032105	4090	4090	4090	4090	0
31	20241218	184200	399032105	4090	4090	4090	4090	0
32	20241218	184100	399032105	4090	4090	4090	4090	1214
33	20241218	184000	399032105	4090	4090	4090	4090	0
34	20241218	183900	399032105	4090	4090	4090	4090	0
35	20241218	183800	399032105	4090	4090	4090	4090	0
36	20241218	183700	399032105	4090	4090	4090	4090	0
37	20241218	183600	399032105	4090	4090	4090	4090	0
38	20241218	183500	399032105	4090	4090	4090	4090	0
39	20241218	183400	399032105	4090	4090	4090	4090	0
40	20241218	183300	399032105	4090	4090	4090	4090	0
41	20241218	183200	399032105	4090	4090	4090	4090	0
42	20241218	183100	399032105	4090	4090	4090	4090	0
43	20241218	183000	399032105	4090	4090	4090	4090	0
44	20241218	182900	399032105	4090	4090	4090	4090	0
45	20241218	182800	399032105	4090	4090	4090	4090	0
46	20241218	182700	399032105	4090	4090	4090	4090	0
47	20241218	182600	399032105	4090	4090	4090	4090	0
48	20241218	182500	399032105	4090	4090	4090	4090	0
49	20241218	182400	399032105	4090	4090	4090	4090	0
50	20241218	182300	399032105	4090	4090	4090	4090	0
51	20241218	182200	399032105	4090	4090	4090	4090	0
52	20241218	182100	399032105	4090	4090	4090	4090	0
53	20241218	182000	399032105	4090	4090	4090	4090	0
54	20241218	181900	399032105	4090	4090	4090	4090	0
55	20241218	181800	399032105	4090	4090	4090	4090	0
56	20241218	181700	399032105	4090	4090	4090	4090	0
57	20241218	181600	399032105	4090	4090	4090	4090	0
58	20241218	181500	399032105	4090	4090	4090	4090	0
59	20241218	181400	399032105	4090	4090	4090	4090	0
60	20241218	181300	399032105	4090	4090	4090	4090	0
61	20241218	181200	399032105	4090	4090	4090	4090	0
62	20241218	181100	399032105	4090	4090	4090	4090	1214
63	20241218	181000	399032105	4090	4090	4090	4090	0
64	20241218	180900	399032105	4090	4090	4090	4090	0
65	20241218	180800	399032105	4090	4090	4090	4090	0
66	20241218	180700	399032105	4090	4090	4090	4090	0
67	20241218	180600	399032105	4090	4090	4090	4090	0
68	20241218	180500	399032105	4090	4090	4090	4090	0
69	20241218	180400	399032105	4090	4090	4090	4090	0
70	20241218	180300	399032105	4090	4090	4090	4090	0
71	20241218	180200	399032105	4090	4090	4090	4090	0
72	20241218	180100	399032105	4090	4090	4090	4090	0
73	20241218	180000	399032105	4090	4090	4090	4090	0
74	20241218	175900	399032105	4090	4090	4090	4090	0
75	20241218	175800	399032105	4090	4090	4090	4090	0
76	20241218	175700	399032105	4090	4090	4090	4090	0
77	20241218	175600	399032105	4090	4090	4090	4090	0
78	20241218	175500	399032105	4090	4090	4090	4090	0
79	20241218	175400	399032105	4090	4090	4090	4090	0
80	20241218	175300	399032105	4090	4090	4090	4090	0
81	20241218	175200	399032105	4090	4090	4090	4090	0
82	20241218	175100	399032105	4090	4090	4090	4090	0
83	20241218	175000	399032105	4090	4090	4090	4090	0
84	20241218	174900	399032105	4090	4090	4090	4090	0
85	20241218	174800	399032105	4090	4090	4090	4090	0
86	20241218	174700	399032105	4090	4090	4090	4090	0
87	20241218	174600	399032105	4090	4090	4090	4090	0
88	20241218	174500	399032105	4090	4090	4090	4090	0
89	20241218	174400	399032105	4090	4090	4090	4090	0
90	20241218	174300	399032105	4090	4090	4090	4090	0
91	20241218	174200	399032105	4090	4090	4090	4090	0
92	20241218	174100	399032105	4090	4090	4090	4090	1214
93	20241218	174000	399032105	4090	4090	4090	4090	0
94	20241218	173900	399032105	4090	4090	4090	4090	0
95	20241218	173800	399032105	4090	4090	4090	4090	0
96	20241218	173700	399032105	4090	4090	4090	4090	0
97	20241218	173600	399032105	4090	4090	4090	4090	0
98	20241218	173500	399032105	4090	4090	4090	4090	0
99	20241218	173400	399032105	4090	4090	4090	4090	0
100	20241218	173300	399032105	4090	4090	4090	4090	0
101	20241218	173200	399032105	4090	4090	4090	4090	0
102	20241218	173100	399032105	4090	4090	4090	4090	0
103	20241218	173000	399032105	4090	4090	4090	4090	0
104	20241218	172900	399032105	4090	4090	4090	4090	0
105	20241218	172800	399032105	4090	4090	4090	4090	0
106	20241218	172700	399032105	4090	4090	4090	4090	0
107	20241218	172600	399032105	4090	4090	4090	4090	0
108	20241218	172500	399032105	4090	4090	4090	4090	0
109	20241218	172400	399032105	4090	4090	4090	4090	0
110	20241218	172300	399032105	4090	4090	4090	4090	0
111	20241218	172200	399032105	4090	4090	4090	4090	0
112	20241218	172100	399032105	4090	4090	4090	4090	0
113	20241218	172000	399032105	4090	4090	4090	4090	0
114	20241218	171900	399032105	4090	4090	4090	4090	0
115	20241218	171800	399032105	4090	4090	4090	4090	0
116	20241218	171700	399032105	4090	4090	4090	4090	0
117	20241218	171600	399032105	4090	4090	4090	4090	0
118	20241218	171500	399032105	4090	4090	4090	4090	0
119	20241218	171400	399032105	4090	4090	4090	4090	0
120	20241218	171300	399032105	4090	4090	4090	4090	0
121	20241218	171200	399032105	4090	4090	4090	4090	0
122	20241218	171100	399032105	4090	4090	4090	4090	1214
123	20241218	171000	399032105	4090	4090	4090	4090	0
124	20241218	170900	399032105	4090	4090	4090	4090	0
125	20241218	170800	399032105	4090	4090	4090	4090	0
126	20241218	170700	399032105	4090	4090	4090	4090	0
127	20241218	170600	399032105	4090	4090	4090	4090	0
128	20241218	170500	399032105	4090	4090	4090	4090	0
129	20241218	170400	399032105	4090	4090	4090	4090	0
130	20241218	170300	399032105	4090	4090	4090	4090	0
131	20241218	170200	399032105	4090	4090	4090	4090	0
132	20241218	170100	399032105	4090	4090	4090	4090	0
133	20241218	170000	399032105	4090	4090	4090	4090	0
134	20241218	165900	399032105	4090	4090	4090	4090	0
135	20241218	165800	399032105	4090	4090	4090	4090	0
136	20241218	165700	399032105	4090	4090	4090	4090	0
137	20241218	165600	399032105	4090	4090	4090	4090	0
138	20241218	165500	399032105	4090	4090	4090	4090	0
139	20241218	165400	399032105	4090	4090	4090	4090	0
140	20241218	165300	399032105	4090	4090	4090	4090	0
141	20241218	165200	399032105	4090	4090	4090	4090	0
142	20241218	165100	399032105	4090	4090	4090	4090	0
143	20241218	165000	399032105	4090	4090	4090	4090	0
144	20241218	164900	399032105	4090	4090	4090	4090	0
145	20241218	164800	399032105	4090	4090	4090	4090	0
146	20241218	164700	399032105	4090	4090	4090	4090	0
147	20241218	164600	399032105	4090	4090	4090	4090	0
148	20241218	164500	399032105	4090	4090	4090	4090	0
149	20241218	164400	399032105	4090	4090	4090	4090	0
150	20241218	164300	399032105	4090	4090	4090	4090	0
151	20241218	164200	399032105	4090	4090	4090	4090	0
152	20241218	164100	399032105	4090	4090	4090	4090	1214
153	20241218	164000	399032105	4090	4090	4090	4090	0
154	20241218	163900	399032105	4090	4090	4090	4090	0
155	20241218	163800	399032105	4090	4090	4090	4090	0
156	20241218	163700	399032105	4090	4090	4090	4090	0
157	20241218	163600	399032105	4090	4090	4090	4090	0
158	20241218	163500	399032105	4090	4090	4090	4090	0
159	20241218	163400	399032105	4090	4090	4090	4090	0
160	20241218	163300	399032105	4090	4090	4090	4090	0
161	20241218	163200	399032105	4090	4090	4090	4090	0
162	20241218	163100	399032105	4090	4090	4090	4090	0
163	20241218	163000	399032105	4090	4090	4090	4090	0
164	20241218	162900	399032105	4090	4090	4090	4090	0
165	20241218	162800	399032105	4090	4090	4090	4090	0
166	20241218	162700	399032105	4090	4090	4090	4090	0
167	20241218	162600	399032105	4090	4090	4090	4090	0
168	20241218	162500	399032105	4090	4090	4090	4090	0
169	20241218	162400	399032105	4090	4090	4090	4090	0
170	20241218	162300	399032105	4090	4090	4090	4090	0
171	20241218	162200	399032105	4090	4090	4090	4090	0
172	20241218	162100	399032105	4090	4090	4090	4090	0
173	20241218	162000	399032105	4090	4090	4090	4090	0
174	20241218	161900	399032105	4090	4090	4090	4090	0
175	20241218	161800	399032105	4090	4090	4090	4090	0
176	20241218	161700	399032105	4090	4090	4090	4090	0
177	20241218	161600	399032105	4090	4090	4090	4090	0
178	20241218	161500	399032105	4090	4090	4090	4090	0
179	20241218	161400	399032105	4090	4090	4090	4090	0
180	20241218	161300	399032105	4090	4090	4090	4090	0
181	20241218	161200	399032105	4090	4090	4090	4090	0
182	20241218	161100	399032105	4090	4090	4090	4090	1214
183	20241218	161000	399032105	4090	4090	4090	4090	0
184	20241218	160900	399032105	4090	4090	4090	4090	0
185	20241218	160800	399032105	4090	4090	4090	4090	0
186	20241218	160700	399032105	4090	4090	4090	4090	0
187	20241218	160600	399032105	4090	4090	4090	4090	0
188	20241218	160500	399032105	4090	4090	4090	4090	0
189	20241218	160400	399032105	4090	4090	4090	4090	0
190	20241218	160300	399032105	4090	4090	4090	4090	0
191	20241218	160200	399032105	4090	4090	4090	4090	0
192	20241218	160100	399032105	4090	4090	4090	4090	0
193	20241218	160000	399032105	4090	4090	4090	4090	0
194	20241218	155900	399032105	4090	4090	4090	4090	0
195	20241218	155800	399032105	4090	4090	4090	4090	0
196	20241218	155700	399032105	4090	4090	4090	4090	0
197	20241218	155600	399032105	4090	4090	4090	4090	0
198	20241218	155500	399032105	4090	4090	4090	4090	0
199	20241218	155400	399032105	4090	4090	4090	4090	0
200	20241218	155300	399032105	4090	4090	4090	4090	0
201	20241218	155200	399032105	4090	4090	4090	4090	0
202	20241218	155100	399032105	4090	4090	4090	4090	0
203	20241218	155000	399032105	4090	4090	4090	4090	0
204	20241218	154900	399032105	4090	4090	4090	4090	0
205	20241218	154800	399032105	4090	4090	4090	4090	0
206	20241218	154700	399032105	4090	4090	4090	4090	0
207	20241218	154600	399032105	4090	4090	4090	4090	0
208	20241218	154500	399032105	4090	4090	4090	4090	0
209	20241218	154400	399032105	4090	4090	4090	4090	0
210	20241218	154300	399032105	4090	4090	4090	4090	0
211	20241218	154200	399032105	4090	4090	4090	4090	0
212	20241218	154100	399032105	4090	4090	4090	4090	1214
213	20241218	154000	399032105	4090	4090	4090	4090	0
214	20241218	153900	399032105	4090	4090	4090	4090	0
215	20241218	153800	399032105	4090	4090	4090	4090	0
216	20241218	153700	399032105	4090	4090	4090	4090	0
217	20241218	153600	399032105	4090	4090	4090	4090	0
218	20241218	153500	399032105	4090	4090	4090	4090	0
219	20241218	153400	399032105	4090	4090	4090	4090	0
220	20241218	153300	399032105	4090	4090	4090	4090	0
221	20241218	153200	399032105	4090	4090	4090	4090	0
222	20241218	153100	399032105	4090	4090	4090	4090	0
223	20241218	153000	399032105	4090	4090	4090	4090	1214
224	20241218	152900	394066845	4090	4090	4090	4090	0
225	20241218	152800	394066845	4090	4090	4090	4090	0
226	20241218	152700	394066845	4090	4090	4090	4090	0
227	20241218	152600	394066845	4090	4090	4090	4090	0
228	20241218	152500	394066845	4090	4090	4090	4090	0
229	20241218	152400	394066845	4090	4090	4090	4090	0
230	20241218	152300	394066845	4090	4090	4090	4090	0
231	20241218	152200	394066845	4090	4090	4090	4090	0
232	20241218	152100	394066845	4090	4090	4090	4090	0
233	20241218	152000	394066845	4090	4090	4090	4090	0
234	20241218	151900	394066845	4090	4085	4090	4085	179
235	20241218	151800	393335340	4080	4080	4080	4080	0
236	20241218	151700	393335340	4080	4080	4080	4080	1033
237	20241218	151600	389120700	4080	4080	4080	4080	21
238	20241218	151500	389035020	4080	4080	4080	4080	438
239	20241218	151400	387247980	4090	4090	4090	4090	107
240	20241218	151300	386810350	4085	4085	4085	4085	0
241	20241218	151200	386810350	4085	4085	4085	4085	196
242	20241218	151100	386009690	4085	4085	4085	4085	0
243	20241218	151000	386009690	4085	4085	4085	4085	68
244	20241218	150900	385731910	4080	4080	4080	4080	237
245	20241218	150800	384764950	4080	4080	4080	4080	4
246	20241218	150700	384748630	4080	4080	4080	4080	0
247	20241218	150600	384748630	4080	4080	4080	4080	123
248	20241218	150500	384246790	4080	4080	4080	4080	167
249	20241218	150400	383565430	4075	4075	4075	4075	0
250	20241218	150300	383565430	4075	4075	4075	4075	211
251	20241218	150200	382705605	4080	4080	4080	4080	0
252	20241218	150100	382705605	4080	4080	4080	4080	0
253	20241218	150000	382705605	4080	4085	4085	4080	318
254	20241218	145900	381408160	4085	4085	4085	4085	0
255	20241218	145800	381408160	4085	4085	4085	4085	170
256	20241218	145700	380713710	4085	4085	4085	4085	9
257	20241218	145600	380676945	4085	4085	4085	4085	0
258	20241218	145500	380676945	4085	4085	4085	4085	9
259	20241218	145400	380640180	4085	4085	4085	4080	358
260	20241218	145300	379178250	4085	4085	4085	4085	144
261	20241218	145200	378590010	4085	4085	4085	4085	40
262	20241218	145100	378426610	4085	4085	4085	4085	251
263	20241218	145000	377401275	4090	4090	4090	4090	929
264	20241218	144900	373601665	4085	4085	4085	4085	30
265	20241218	144800	373479115	4085	4085	4085	4085	30
266	20241218	144700	373356565	4080	4080	4080	4080	178
267	20241218	144600	372630325	4080	4080	4080	4080	0
268	20241218	144500	372630325	4080	4080	4080	4080	178
269	20241218	144400	371904085	4075	4080	4080	4075	273
270	20241218	144300	370791195	4080	4080	4080	4080	300
271	20241218	144200	369567195	4080	4080	4080	4080	35
272	20241218	144100	369424395	4080	4080	4080	4080	515
273	20241218	144000	367323195	4080	4080	4080	4080	1
274	20241218	143900	367319115	4075	4075	4075	4075	1639
275	20241218	143800	360640190	4075	4075	4075	4075	100
276	20241218	143700	360232690	4080	4090	4090	4080	1532
277	20241218	143600	353971430	4080	4080	4080	4080	0
278	20241218	143500	353971430	4080	4080	4080	4080	0
279	20241218	143400	353971430	4080	4075	4080	4075	210
280	20241218	143300	353115130	4075	4075	4075	4075	45
281	20241218	143200	352931755	4080	4075	4080	4075	364
282	20241218	143100	351448005	4075	4075	4075	4075	4348
283	20241218	143000	333729905	4075	4075	4075	4075	410
284	20241218	142900	332059155	4080	4080	4080	4080	26
285	20241218	142800	331953075	4085	4085	4085	4085	124
286	20241218	142700	331446535	4080	4080	4080	4080	10
287	20241218	142600	331405735	4085	4085	4085	4085	1
288	20241218	142500	331401650	4085	4085	4085	4085	306
289	20241218	142400	330151640	4090	4090	4090	4090	0
290	20241218	142300	330151640	4090	4085	4090	4085	195
291	20241218	142200	329354280	4090	4090	4090	4090	100
292	20241218	142100	328945280	4090	4090	4090	4090	0
293	20241218	142000	328945280	4090	4090	4090	4090	0
294	20241218	141900	328945280	4090	4090	4090	4090	216
295	20241218	141800	328061840	4085	4085	4085	4085	0
296	20241218	141700	328061840	4085	4085	4085	4085	0
297	20241218	141600	328061840	4085	4085	4085	4085	23
298	20241218	141500	327967885	4090	4090	4090	4090	193
299	20241218	141400	327178515	4090	4090	4090	4090	10
300	20241218	141300	327137615	4090	4090	4090	4090	0
301	20241218	141200	327137615	4090	4090	4090	4090	10
302	20241218	141100	327096715	4090	4090	4090	4090	194
303	20241218	141000	326303255	4090	4090	4090	4090	1
304	20241218	140900	326299165	4090	4090	4090	4090	0
305	20241218	140800	326299165	4090	4090	4090	4090	198
306	20241218	140700	325489345	4090	4090	4090	4090	0
307	20241218	140600	325489345	4090	4090	4090	4090	0
308	20241218	140500	325489345	4090	4090	4090	4090	131
309	20241218	140400	324953555	4090	4085	4090	4085	356
310	20241218	140300	323497520	4090	4090	4090	4090	0
311	20241218	140200	323497520	4090	4090	4090	4090	0
312	20241218	140100	323497520	4090	4090	4090	4090	60
313	20241218	140000	323252120	4090	4090	4090	4090	178
314	20241218	135900	322524100	4075	4075	4075	4075	455
315	20241218	135800	320669975	4075	4075	4075	4075	107
316	20241218	135700	320233950	4075	4075	4075	4075	100
317	20241218	135600	319826450	4090	4090	4090	4090	193
318	20241218	135500	319037080	4090	4090	4090	4090	0
319	20241218	135400	319037080	4090	4090	4090	4090	0
320	20241218	135300	319037080	4090	4090	4090	4090	141
321	20241218	135200	318460390	4085	4085	4085	4085	42
322	20241218	135100	318288820	4075	4075	4075	4075	100
323	20241218	135000	317881320	4085	4085	4085	4085	0
324	20241218	134900	317881320	4085	4085	4085	4085	10
325	20241218	134800	317840470	4085	4075	4085	4075	427
326	20241218	134700	316098265	4075	4075	4075	4075	235
327	20241218	134600	315140640	4075	4075	4075	4075	10
328	20241218	134500	315099890	4085	4080	4085	4080	500
329	20241218	134400	313057710	4080	4075	4080	4075	211
330	20241218	134300	312196920	4075	4070	4075	4070	280
331	20241218	134200	311057195	4055	4055	4055	4055	150
332	20241218	134100	310448945	4070	4070	4070	4070	2
333	20241218	134000	310440805	4070	4060	4070	4060	174
334	20241218	133900	309732635	4055	4060	4060	4055	132
335	20241218	133800	309196795	4055	4055	4055	4055	1000
336	20241218	133700	305141795	4075	4075	4075	4075	0
337	20241218	133600	305141795	4075	4075	4075	4075	0
338	20241218	133500	305141795	4075	4075	4075	4075	10
339	20241218	133400	305101045	4075	4075	4075	4075	163
340	20241218	133300	304436820	4050	4050	4050	4050	0
341	20241218	133200	304436820	4050	4075	4075	4050	1263
342	20241218	133100	299309730	4075	4065	4075	4065	921
343	20241218	133000	295564235	4070	4065	4070	4065	1324
344	20241218	132900	290179550	4060	4060	4060	4060	199
345	20241218	132800	289371610	4065	4065	4065	4065	0
346	20241218	132700	289371610	4065	4065	4065	4065	231
347	20241218	132600	288432595	4065	4065	4065	4065	0
348	20241218	132500	288432595	4065	4065	4065	4065	0
349	20241218	132400	288432595	4065	4060	4065	4060	1022
350	20241218	132300	284278715	4045	4045	4045	4045	0
351	20241218	132200	284278715	4045	4045	4045	4045	0
352	20241218	132100	284278715	4045	4045	4045	4045	0
353	20241218	132000	284278715	4045	4045	4045	4045	0
354	20241218	131900	284278715	4045	4045	4045	4045	0
355	20241218	131800	284278715	4045	4045	4045	4045	0
356	20241218	131700	284278715	4045	4045	4045	4045	61
357	20241218	131600	284031970	4050	4050	4050	4050	1629
358	20241218	131500	277434520	4050	4050	4050	4050	0
359	20241218	131400	277434520	4050	4065	4065	4050	77
360	20241218	131300	277122565	4065	4065	4065	4055	902
361	20241218	131200	273464935	4055	4055	4055	4055	0
362	20241218	131100	273464935	4055	4055	4055	4055	0
363	20241218	131000	273464935	4055	4055	4055	4055	241
364	20241218	130900	272487680	4065	4065	4065	4065	100
365	20241218	130800	272081180	4065	4065	4065	4065	399
366	20241218	130700	270459245	4065	4065	4065	4065	0
367	20241218	130600	270459245	4065	4065	4065	4065	0
368	20241218	130500	270459245	4065	4065	4065	4065	0
369	20241218	130400	270459245	4065	4065	4065	4065	102
370	20241218	130300	270044615	4065	4050	4065	4050	188
371	20241218	130200	269282645	4065	4055	4065	4055	2050
372	20241218	130100	260960320	4055	4055	4055	4055	5
373	20241218	130000	260940045	4055	4055	4055	4055	1
374	20241218	125900	260935990	4040	4040	4040	4040	77
375	20241218	125800	260624910	4060	4060	4060	4060	1
376	20241218	125700	260620850	4040	4040	4040	4040	0
377	20241218	125600	260620850	4040	4060	4060	4040	2001
378	20241218	125500	252531825	4055	4050	4055	4050	85
379	20241218	125400	252187325	4060	4060	4060	4060	1
380	20241218	125300	252183265	4050	4060	4060	4050	110
381	20241218	125200	251737665	4060	4060	4060	4060	101
382	20241218	125100	251327605	4060	4060	4060	4060	0
383	20241218	125000	251327605	4060	4060	4060	4060	1
384	20241218	124900	251323545	4060	4060	4060	4060	0
385	20241218	124800	251323545	4060	4060	4060	4060	1
386	20241218	124700	251319485	4060	4060	4060	4060	1
387	20241218	124600	251315425	4060	4055	4060	4050	2362
388	20241218	124500	241749220	4050	4060	4060	4050	67
389	20241218	124400	241477600	4060	4060	4060	4060	20
390	20241218	124300	241396400	4060	4060	4060	4060	12
391	20241218	124200	241347680	4060	4060	4060	4060	214
392	20241218	124100	240478840	4060	4060	4060	4060	1
393	20241218	124000	240474780	4060	4060	4060	4060	34
394	20241218	123900	240336740	4060	4060	4060	4060	89
395	20241218	123800	239975400	4060	4060	4060	4060	0
396	20241218	123700	239975400	4060	4060	4060	4060	1
397	20241218	123600	239971340	4060	4060	4060	4060	0
398	20241218	123500	239971340	4060	4060	4060	4060	1
399	20241218	123400	239967280	4065	4065	4065	4065	1
400	20241218	123300	239963215	4065	4065	4065	4065	0
401	20241218	123200	239963215	4065	4065	4065	4065	1
402	20241218	123100	239959150	4060	4050	4060	4050	600
403	20241218	123000	237524150	4060	4060	4060	4060	13
404	20241218	122900	237471370	4060	4050	4060	4050	1005
405	20241218	122800	233401070	4060	4060	4060	4060	11
406	20241218	122700	233356410	4060	4060	4060	4060	0
407	20241218	122600	233356410	4060	4055	4060	4055	25
408	20241218	122500	233255030	4060	4060	4060	4060	0
409	20241218	122400	233255030	4060	4060	4060	4060	1
410	20241218	122300	233250970	4060	4060	4060	4060	0
411	20241218	122200	233250970	4060	4060	4060	4060	1
412	20241218	122100	233246910	4060	4060	4060	4060	91
413	20241218	122000	232877450	4060	4060	4060	4060	0
414	20241218	121900	232877450	4060	4060	4060	4060	1
415	20241218	121800	232873390	4050	4050	4050	4050	1012
416	20241218	121700	228774790	4050	4050	4050	4050	1
417	20241218	121600	228770740	4045	4045	4045	4045	31
418	20241218	121500	228645345	4050	4060	4060	4050	191
419	20241218	121400	227871785	4060	4060	4060	4060	0
420	20241218	121300	227871785	4060	4060	4060	4060	101
421	20241218	121200	227461725	4050	4050	4050	4050	209
422	20241218	121100	226615275	4050	4045	4050	4045	2
423	20241218	121000	226607180	4050	4050	4050	4050	500
424	20241218	120900	224582180	4050	4050	4050	4050	1
425	20241218	120800	224578130	4045	4050	4050	4045	19
426	20241218	120700	224501265	4045	4045	4045	4045	29
427	20241218	120600	224383960	4045	4050	4050	4045	87
428	20241218	120500	224032040	4050	4050	4050	4050	0
429	20241218	120400	224032040	4050	4045	4050	4045	21
430	20241218	120300	223947090	4045	4045	4045	4045	71
431	20241218	120200	223659895	4050	4055	4055	4050	192
432	20241218	120100	222882290	4050	4050	4050	4050	0
433	20241218	120000	222882290	4050	4060	4060	4050	169
434	20241218	115900	222197830	4060	4060	4060	4060	0
435	20241218	115800	222197830	4060	4060	4060	4060	1
436	20241218	115700	222193770	4055	4055	4055	4055	3
437	20241218	115600	222181605	4065	4065	4065	4065	1
438	20241218	115500	222177540	4065	4065	4065	4065	1
439	20241218	115400	222173475	4065	4065	4065	4065	0
440	20241218	115300	222173475	4065	4065	4065	4065	1
441	20241218	115200	222169410	4060	4060	4060	4060	1
442	20241218	115100	222165350	4050	4050	4050	4050	1659
443	20241218	115000	215446400	4040	4040	4040	4040	1677
444	20241218	114900	208671320	4050	4050	4050	4050	1
445	20241218	114800	208667270	4050	4050	4050	4050	0
446	20241218	114700	208667270	4050	4050	4050	4050	1
447	20241218	114600	208663220	4050	4050	4050	4050	10
448	20241218	114500	208622720	4050	4050	4050	4050	1
449	20241218	114400	208618670	4050	4050	4050	4050	10
450	20241218	114300	208578170	4050	4050	4050	4050	1
451	20241218	114200	208574120	4050	4050	4050	4050	9
452	20241218	114100	208537670	4035	4035	4035	4035	0
453	20241218	114000	208537670	4035	4050	4050	4035	1119
454	20241218	113900	204022220	4035	4035	4035	4035	0
455	20241218	113800	204022220	4035	4045	4050	4035	1810
456	20241218	113700	196711595	4045	4045	4050	4045	87
457	20241218	113600	196359295	4050	4050	4050	4050	1
458	20241218	113500	196355245	4050	4050	4050	4050	0
459	20241218	113400	196355245	4050	4050	4050	4050	1
460	20241218	113300	196351195	4050	4050	4050	4050	400
461	20241218	113200	194731195	4050	4050	4050	4050	201
462	20241218	113100	193917145	4050	4050	4050	4050	5
463	20241218	113000	193896895	4050	4050	4050	4050	1
464	20241218	112900	193892845	4050	4050	4050	4050	1
465	20241218	112800	193888795	4045	4045	4045	4045	14
466	20241218	112700	193832165	4050	4045	4050	4045	458
467	20241218	112600	191977590	4045	4045	4045	4045	504
468	20241218	112500	189938910	4050	4050	4050	4045	137
469	20241218	112400	189384560	4050	4050	4050	4050	12
470	20241218	112300	189335960	4050	4050	4050	4050	1
471	20241218	112200	189331910	4050	4050	4050	4050	33
472	20241218	112100	189198260	4050	4045	4050	4045	15
473	20241218	112000	189137580	4045	4050	4050	4045	314
474	20241218	111900	187866450	4050	4050	4050	4045	303
475	20241218	111800	186639800	4050	4050	4050	4050	502
476	20241218	111700	184606700	4050	4050	4050	4050	146
477	20241218	111600	184015400	4050	4050	4050	4045	16
478	20241218	111500	183950670	4045	4050	4050	4045	324
479	20241218	111400	182639590	4045	4050	4050	4045	27
480	20241218	111300	182530310	4050	4050	4050	4045	131
481	20241218	111200	181999830	4050	4055	4060	4050	3577
482	20241218	111100	167512815	4050	4060	4060	4050	2837
483	20241218	111000	155996985	4070	4060	4070	4060	3
484	20241218	110900	155984795	4065	4065	4065	4065	48
485	20241218	110800	155789675	4070	4070	4070	4070	1
486	20241218	110700	155785605	4070	4070	4070	4070	0
487	20241218	110600	155785605	4070	4065	4070	4065	54
488	20241218	110500	155565935	4060	4070	4070	4060	591
489	20241218	110400	153166465	4065	4065	4070	4065	57
490	20241218	110300	152934755	4075	4075	4075	4075	1
491	20241218	110200	152930680	4065	4060	4065	4060	29
492	20241218	110100	152812810	4060	4075	4075	4060	246
493	20241218	110000	151814035	4060	4060	4060	4060	1
494	20241218	105900	151809975	4075	4075	4075	4075	1
495	20241218	105800	151805900	4075	4075	4075	4075	0
496	20241218	105700	151805900	4075	4060	4075	4060	101
497	20241218	105600	151395825	4060	4060	4075	4060	1014
498	20241218	105500	147268650	4075	4060	4075	4060	927
499	20241218	105400	143505015	4065	4065	4065	4065	7
500	20241218	105300	143476560	4075	4075	4075	4075	11
501	20241218	105200	143431735	4060	4075	4075	4060	4146
502	20241218	105100	126579285	4065	4065	4065	4065	319
503	20241218	105000	125282550	4075	4075	4075	4075	1
504	20241218	104900	125278475	4075	4065	4075	4065	300
505	20241218	104800	124058955	4065	4075	4075	4065	396
506	20241218	104700	122449205	4070	4070	4070	4070	291
507	20241218	104600	121264835	4075	4070	4075	4065	147
508	20241218	104500	120667155	4065	4075	4075	4065	3620
509	20241218	104400	105928545	4080	4080	4085	4080	10
510	20241218	104300	105887740	4080	4080	4080	4080	44
511	20241218	104200	105708220	4080	4080	4080	4080	7
512	20241218	104100	105679660	4080	4080	4080	4080	0
513	20241218	104000	105679660	4080	4075	4080	4075	168
514	20241218	103900	104994665	4080	4080	4080	4080	18
515	20241218	103800	104921225	4080	4080	4080	4080	108
516	20241218	103700	104480585	4085	4085	4085	4085	1
517	20241218	103600	104476500	4085	4085	4085	4085	0
518	20241218	103500	104476500	4085	4085	4085	4085	1
519	20241218	103400	104472415	4085	4085	4085	4085	30
520	20241218	103300	104349865	4085	4085	4085	4085	1
521	20241218	103200	104345780	4085	4085	4085	4085	0
522	20241218	103100	104345780	4085	4085	4085	4085	1
523	20241218	103000	104341695	4085	4085	4085	4085	10
524	20241218	102900	104300845	4085	4085	4085	4075	3
525	20241218	102800	104288600	4080	4085	4085	4080	862
526	20241218	102700	100771635	4085	4080	4085	4080	16
527	20241218	102600	100706350	4085	4085	4085	4085	1
528	20241218	102500	100702265	4085	4085	4085	4085	0
529	20241218	102400	100702265	4085	4085	4085	4085	1
530	20241218	102300	100698180	4090	4090	4090	4090	0
531	20241218	102200	100698180	4090	4090	4090	4090	1
532	20241218	102100	100694090	4090	4090	4090	4090	0
533	20241218	102000	100694090	4090	4090	4090	4090	1
534	20241218	101900	100690000	4090	4090	4090	4090	0
535	20241218	101800	100690000	4090	4090	4090	4090	128
536	20241218	101700	100166480	4090	4090	4090	4090	7
537	20241218	101600	100137850	4090	4090	4090	4090	3
538	20241218	101500	100125580	4080	4080	4080	4080	1
539	20241218	101400	100121500	4090	4090	4090	4090	1
540	20241218	101300	100117410	4085	4090	4090	4085	225
541	20241218	101200	99198280	4090	4090	4090	4090	0
542	20241218	101100	99198280	4090	4090	4090	4090	123
543	20241218	101000	98695210	4085	4085	4085	4085	111
544	20241218	100900	98241775	4085	4085	4085	4085	3
545	20241218	100800	98229520	4085	4085	4085	4080	6
546	20241218	100700	98205015	4085	4085	4085	4085	75
547	20241218	100600	97898640	4085	4085	4085	4085	5
548	20241218	100500	97878215	4085	4085	4085	4085	9
549	20241218	100400	97841450	4085	4085	4085	4085	3
550	20241218	100300	97829195	4085	4080	4085	4080	20
551	20241218	100200	97747580	4080	4085	4085	4080	38
552	20241218	100100	97592525	4085	4085	4085	4085	0
553	20241218	100000	97592525	4085	4085	4085	4085	1
554	20241218	095900	97588440	4075	4075	4075	4075	0
555	20241218	095800	97588440	4075	4085	4085	4075	8
556	20241218	095700	97555830	4085	4085	4085	4085	1
557	20241218	095600	97551745	4085	4085	4085	4085	1
558	20241218	095500	97547660	4090	4090	4090	4090	0
559	20241218	095400	97547660	4090	4080	4090	4070	889
560	20241218	095300	93926355	4080	4080	4080	4080	1
561	20241218	095200	93922275	4080	4080	4080	4080	1
562	20241218	095100	93918195	4075	4080	4080	4075	27
563	20241218	095000	93808070	4080	4080	4080	4080	1
564	20241218	094900	93803990	4070	4070	4090	4070	75
565	20241218	094800	93498720	4070	4070	4070	4070	26
566	20241218	094700	93392900	4070	4090	4090	4070	14
567	20241218	094600	93335900	4075	4075	4075	4075	4
568	20241218	094500	93319600	4085	4085	4085	4085	53
569	20241218	094400	93103095	4090	4090	4090	4090	0
570	20241218	094300	93103095	4090	4070	4090	4070	31
571	20241218	094200	92976905	4070	4070	4070	4070	43
572	20241218	094100	92801895	4070	4090	4090	4070	66
573	20241218	094000	92533015	4090	4090	4090	4090	4
574	20241218	093900	92516655	4070	4070	4070	4070	250
575	20241218	093800	91499155	4060	4070	4070	4060	1767
576	20241218	093700	84314515	4090	4080	4090	4070	2397
577	20241218	093600	74554040	4080	4095	4095	4080	27
578	20241218	093500	74443805	4095	4095	4095	4095	11
579	20241218	093400	74398760	4095	4095	4095	4095	2
580	20241218	093300	74390570	4095	4075	4095	4075	162
581	20241218	093200	73730400	4095	4085	4095	4085	168
582	20241218	093100	73043495	4075	4075	4075	4075	37
583	20241218	093000	72892720	4085	4070	4085	4070	524
584	20241218	092900	70759980	4070	4080	4080	4070	1158
585	20241218	092800	66038985	4080	4080	4080	4080	0
586	20241218	092700	66038985	4080	4080	4080	4080	5
587	20241218	092600	66018585	4075	4075	4075	4075	0
588	20241218	092500	66018585	4075	4070	4075	4070	183
589	20241218	092400	65273270	4075	4075	4085	4070	694
590	20241218	092300	62445070	4075	4080	4080	4075	615
591	20241218	092200	59936955	4080	4080	4080	4080	66
592	20241218	092100	59667675	4075	4075	4075	4075	0
593	20241218	092000	59667675	4075	4080	4080	4075	1050
594	20241218	091900	55384185	4085	4085	4085	4080	2505
595	20241218	091800	45153565	4085	4090	4090	4085	106
596	20241218	091700	44720525	4100	4100	4100	4100	0
597	20241218	091600	44720525	4100	4090	4100	4085	700
598	20241218	091500	41860570	4090	4085	4090	4085	157
599	20241218	091400	41219205	4100	4090	4100	4085	647
600	20241218	091300	38573550	4100	4100	4100	4090	202
601	20241218	091200	37746350	4100	4100	4100	4100	1
602	20241218	091100	37742250	4100	4095	4100	4095	334
603	20241218	091000	36374515	4100	4095	4100	4095	686
604	20241218	090900	33562415	4095	4100	4100	4095	257
605	20241218	090800	32508730	4100	4105	4105	4100	407
606	20241218	090700	30838010	4110	4110	4110	4110	99
607	20241218	090600	30431120	4115	4110	4115	4105	1187
608	20241218	090500	25552550	4105	4095	4105	4075	937
609	20241218	090400	21716155	4095	4095	4105	4095	669
610	20241218	090300	18971350	4095	4095	4095	4095	116
611	20241218	090200	18496330	4095	4095	4105	4095	1337
612	20241218	090100	13015735	4095	4075	4100	4070	1282
613	20241218	090000	7766965	4070	4065	4070	4065	1910