KissMeData/071090/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	195000	596468660	2935	2935	2935	2935	4741
3	20241218	194900	596468660	2935	2935	2935	2935	0
4	20241218	194800	596468660	2935	2935	2935	2935	0
5	20241218	194700	596468660	2935	2935	2935	2935	0
6	20241218	194600	596468660	2935	2935	2935	2935	0
7	20241218	194500	596468660	2935	2935	2935	2935	0
8	20241218	194400	596468660	2935	2935	2935	2935	0
9	20241218	194300	596468660	2935	2935	2935	2935	0
10	20241218	194200	596468660	2935	2935	2935	2935	0
11	20241218	194100	596468660	2935	2935	2935	2935	0
12	20241218	194000	596468660	2935	2935	2935	2935	0
13	20241218	193900	596468660	2935	2935	2935	2935	0
14	20241218	193800	596468660	2935	2935	2935	2935	0
15	20241218	193700	596468660	2935	2935	2935	2935	0
16	20241218	193600	596468660	2935	2935	2935	2935	0
17	20241218	193500	596468660	2935	2935	2935	2935	0
18	20241218	193400	596468660	2935	2935	2935	2935	0
19	20241218	193300	596468660	2935	2935	2935	2935	0
20	20241218	193200	596468660	2935	2935	2935	2935	0
21	20241218	193100	596468660	2935	2935	2935	2935	0
22	20241218	193000	596468660	2935	2935	2935	2935	0
23	20241218	192900	596468660	2935	2935	2935	2935	0
24	20241218	192800	596468660	2935	2935	2935	2935	0
25	20241218	192700	596468660	2935	2935	2935	2935	0
26	20241218	192600	596468660	2935	2935	2935	2935	0
27	20241218	192500	596468660	2935	2935	2935	2935	0
28	20241218	192400	596468660	2935	2935	2935	2935	0
29	20241218	192300	596468660	2935	2935	2935	2935	0
30	20241218	192200	596468660	2935	2935	2935	2935	0
31	20241218	192100	596468660	2935	2935	2935	2935	0
32	20241218	192000	596468660	2935	2935	2935	2935	4741
33	20241218	191900	596468660	2935	2935	2935	2935	0
34	20241218	191800	596468660	2935	2935	2935	2935	0
35	20241218	191700	596468660	2935	2935	2935	2935	0
36	20241218	191600	596468660	2935	2935	2935	2935	0
37	20241218	191500	596468660	2935	2935	2935	2935	0
38	20241218	191400	596468660	2935	2935	2935	2935	0
39	20241218	191300	596468660	2935	2935	2935	2935	0
40	20241218	191200	596468660	2935	2935	2935	2935	0
41	20241218	191100	596468660	2935	2935	2935	2935	0
42	20241218	191000	596468660	2935	2935	2935	2935	0
43	20241218	190900	596468660	2935	2935	2935	2935	0
44	20241218	190800	596468660	2935	2935	2935	2935	0
45	20241218	190700	596468660	2935	2935	2935	2935	0
46	20241218	190600	596468660	2935	2935	2935	2935	0
47	20241218	190500	596468660	2935	2935	2935	2935	0
48	20241218	190400	596468660	2935	2935	2935	2935	0
49	20241218	190300	596468660	2935	2935	2935	2935	0
50	20241218	190200	596468660	2935	2935	2935	2935	0
51	20241218	190100	596468660	2935	2935	2935	2935	0
52	20241218	190000	596468660	2935	2935	2935	2935	0
53	20241218	185900	596468660	2935	2935	2935	2935	0
54	20241218	185800	596468660	2935	2935	2935	2935	0
55	20241218	185700	596468660	2935	2935	2935	2935	0
56	20241218	185600	596468660	2935	2935	2935	2935	0
57	20241218	185500	596468660	2935	2935	2935	2935	0
58	20241218	185400	596468660	2935	2935	2935	2935	0
59	20241218	185300	596468660	2935	2935	2935	2935	0
60	20241218	185200	596468660	2935	2935	2935	2935	0
61	20241218	185100	596468660	2935	2935	2935	2935	0
62	20241218	185000	596468660	2935	2935	2935	2935	4741
63	20241218	184900	596468660	2935	2935	2935	2935	0
64	20241218	184800	596468660	2935	2935	2935	2935	0
65	20241218	184700	596468660	2935	2935	2935	2935	0
66	20241218	184600	596468660	2935	2935	2935	2935	0
67	20241218	184500	596468660	2935	2935	2935	2935	0
68	20241218	184400	596468660	2935	2935	2935	2935	0
69	20241218	184300	596468660	2935	2935	2935	2935	0
70	20241218	184200	596468660	2935	2935	2935	2935	0
71	20241218	184100	596468660	2935	2935	2935	2935	0
72	20241218	184000	596468660	2935	2935	2935	2935	0
73	20241218	183900	596468660	2935	2935	2935	2935	0
74	20241218	183800	596468660	2935	2935	2935	2935	0
75	20241218	183700	596468660	2935	2935	2935	2935	0
76	20241218	183600	596468660	2935	2935	2935	2935	0
77	20241218	183500	596468660	2935	2935	2935	2935	0
78	20241218	183400	596468660	2935	2935	2935	2935	0
79	20241218	183300	596468660	2935	2935	2935	2935	0
80	20241218	183200	596468660	2935	2935	2935	2935	0
81	20241218	183100	596468660	2935	2935	2935	2935	0
82	20241218	183000	596468660	2935	2935	2935	2935	0
83	20241218	182900	596468660	2935	2935	2935	2935	0
84	20241218	182800	596468660	2935	2935	2935	2935	0
85	20241218	182700	596468660	2935	2935	2935	2935	0
86	20241218	182600	596468660	2935	2935	2935	2935	0
87	20241218	182500	596468660	2935	2935	2935	2935	0
88	20241218	182400	596468660	2935	2935	2935	2935	0
89	20241218	182300	596468660	2935	2935	2935	2935	0
90	20241218	182200	596468660	2935	2935	2935	2935	0
91	20241218	182100	596468660	2935	2935	2935	2935	0
92	20241218	182000	596468660	2935	2935	2935	2935	4741
93	20241218	181900	596468660	2935	2935	2935	2935	0
94	20241218	181800	596468660	2935	2935	2935	2935	0
95	20241218	181700	596468660	2935	2935	2935	2935	0
96	20241218	181600	596468660	2935	2935	2935	2935	0
97	20241218	181500	596468660	2935	2935	2935	2935	0
98	20241218	181400	596468660	2935	2935	2935	2935	0
99	20241218	181300	596468660	2935	2935	2935	2935	0
100	20241218	181200	596468660	2935	2935	2935	2935	0
101	20241218	181100	596468660	2935	2935	2935	2935	0
102	20241218	181000	596468660	2935	2935	2935	2935	0
103	20241218	180900	596468660	2935	2935	2935	2935	0
104	20241218	180800	596468660	2935	2935	2935	2935	0
105	20241218	180700	596468660	2935	2935	2935	2935	0
106	20241218	180600	596468660	2935	2935	2935	2935	0
107	20241218	180500	596468660	2935	2935	2935	2935	0
108	20241218	180400	596468660	2935	2935	2935	2935	0
109	20241218	180300	596468660	2935	2935	2935	2935	0
110	20241218	180200	596468660	2935	2935	2935	2935	0
111	20241218	180100	596468660	2935	2935	2935	2935	0
112	20241218	180000	596468660	2935	2935	2935	2935	0
113	20241218	175900	596468660	2935	2935	2935	2935	0
114	20241218	175800	596468660	2935	2935	2935	2935	0
115	20241218	175700	596468660	2935	2935	2935	2935	0
116	20241218	175600	596468660	2935	2935	2935	2935	0
117	20241218	175500	596468660	2935	2935	2935	2935	0
118	20241218	175400	596468660	2935	2935	2935	2935	0
119	20241218	175300	596468660	2935	2935	2935	2935	0
120	20241218	175200	596468660	2935	2935	2935	2935	0
121	20241218	175100	596468660	2935	2935	2935	2935	0
122	20241218	175000	596468660	2935	2935	2935	2935	4741
123	20241218	174900	596468660	2935	2935	2935	2935	0
124	20241218	174800	596468660	2935	2935	2935	2935	0
125	20241218	174700	596468660	2935	2935	2935	2935	0
126	20241218	174600	596468660	2935	2935	2935	2935	0
127	20241218	174500	596468660	2935	2935	2935	2935	0
128	20241218	174400	596468660	2935	2935	2935	2935	0
129	20241218	174300	596468660	2935	2935	2935	2935	0
130	20241218	174200	596468660	2935	2935	2935	2935	0
131	20241218	174100	596468660	2935	2935	2935	2935	0
132	20241218	174000	596468660	2935	2935	2935	2935	0
133	20241218	173900	596468660	2935	2935	2935	2935	0
134	20241218	173800	596468660	2935	2935	2935	2935	0
135	20241218	173700	596468660	2935	2935	2935	2935	0
136	20241218	173600	596468660	2935	2935	2935	2935	0
137	20241218	173500	596468660	2935	2935	2935	2935	0
138	20241218	173400	596468660	2935	2935	2935	2935	0
139	20241218	173300	596468660	2935	2935	2935	2935	0
140	20241218	173200	596468660	2935	2935	2935	2935	0
141	20241218	173100	596468660	2935	2935	2935	2935	0
142	20241218	173000	596468660	2935	2935	2935	2935	0
143	20241218	172900	596468660	2935	2935	2935	2935	0
144	20241218	172800	596468660	2935	2935	2935	2935	0
145	20241218	172700	596468660	2935	2935	2935	2935	0
146	20241218	172600	596468660	2935	2935	2935	2935	0
147	20241218	172500	596468660	2935	2935	2935	2935	0
148	20241218	172400	596468660	2935	2935	2935	2935	0
149	20241218	172300	596468660	2935	2935	2935	2935	0
150	20241218	172200	596468660	2935	2935	2935	2935	0
151	20241218	172100	596468660	2935	2935	2935	2935	0
152	20241218	172000	596468660	2935	2935	2935	2935	4741
153	20241218	171900	596468660	2935	2935	2935	2935	0
154	20241218	171800	596468660	2935	2935	2935	2935	0
155	20241218	171700	596468660	2935	2935	2935	2935	0
156	20241218	171600	596468660	2935	2935	2935	2935	0
157	20241218	171500	596468660	2935	2935	2935	2935	0
158	20241218	171400	596468660	2935	2935	2935	2935	0
159	20241218	171300	596468660	2935	2935	2935	2935	0
160	20241218	171200	596468660	2935	2935	2935	2935	0
161	20241218	171100	596468660	2935	2935	2935	2935	0
162	20241218	171000	596468660	2935	2935	2935	2935	0
163	20241218	170900	596468660	2935	2935	2935	2935	0
164	20241218	170800	596468660	2935	2935	2935	2935	0
165	20241218	170700	596468660	2935	2935	2935	2935	0
166	20241218	170600	596468660	2935	2935	2935	2935	0
167	20241218	170500	596468660	2935	2935	2935	2935	0
168	20241218	170400	596468660	2935	2935	2935	2935	0
169	20241218	170300	596468660	2935	2935	2935	2935	0
170	20241218	170200	596468660	2935	2935	2935	2935	0
171	20241218	170100	596468660	2935	2935	2935	2935	0
172	20241218	170000	596468660	2935	2935	2935	2935	0
173	20241218	165900	596468660	2935	2935	2935	2935	0
174	20241218	165800	596468660	2935	2935	2935	2935	0
175	20241218	165700	596468660	2935	2935	2935	2935	0
176	20241218	165600	596468660	2935	2935	2935	2935	0
177	20241218	165500	596468660	2935	2935	2935	2935	0
178	20241218	165400	596468660	2935	2935	2935	2935	0
179	20241218	165300	596468660	2935	2935	2935	2935	0
180	20241218	165200	596468660	2935	2935	2935	2935	0
181	20241218	165100	596468660	2935	2935	2935	2935	0
182	20241218	165000	596468660	2935	2935	2935	2935	4741
183	20241218	164900	596468660	2935	2935	2935	2935	0
184	20241218	164800	596468660	2935	2935	2935	2935	0
185	20241218	164700	596468660	2935	2935	2935	2935	0
186	20241218	164600	596468660	2935	2935	2935	2935	0
187	20241218	164500	596468660	2935	2935	2935	2935	0
188	20241218	164400	596468660	2935	2935	2935	2935	0
189	20241218	164300	596468660	2935	2935	2935	2935	0
190	20241218	164200	596468660	2935	2935	2935	2935	0
191	20241218	164100	596468660	2935	2935	2935	2935	0
192	20241218	164000	596468660	2935	2935	2935	2935	0
193	20241218	163900	596468660	2935	2935	2935	2935	0
194	20241218	163800	596468660	2935	2935	2935	2935	0
195	20241218	163700	596468660	2935	2935	2935	2935	0
196	20241218	163600	596468660	2935	2935	2935	2935	0
197	20241218	163500	596468660	2935	2935	2935	2935	0
198	20241218	163400	596468660	2935	2935	2935	2935	0
199	20241218	163300	596468660	2935	2935	2935	2935	0
200	20241218	163200	596468660	2935	2935	2935	2935	0
201	20241218	163100	596468660	2935	2935	2935	2935	0
202	20241218	163000	596468660	2935	2935	2935	2935	0
203	20241218	162900	596468660	2935	2935	2935	2935	0
204	20241218	162800	596468660	2935	2935	2935	2935	0
205	20241218	162700	596468660	2935	2935	2935	2935	0
206	20241218	162600	596468660	2935	2935	2935	2935	0
207	20241218	162500	596468660	2935	2935	2935	2935	0
208	20241218	162400	596468660	2935	2935	2935	2935	0
209	20241218	162300	596468660	2935	2935	2935	2935	0
210	20241218	162200	596468660	2935	2935	2935	2935	0
211	20241218	162100	596468660	2935	2935	2935	2935	0
212	20241218	162000	596468660	2935	2935	2935	2935	4741
213	20241218	161900	596468660	2935	2935	2935	2935	0
214	20241218	161800	596468660	2935	2935	2935	2935	0
215	20241218	161700	596468660	2935	2935	2935	2935	0
216	20241218	161600	596468660	2935	2935	2935	2935	0
217	20241218	161500	596468660	2935	2935	2935	2935	0
218	20241218	161400	596468660	2935	2935	2935	2935	0
219	20241218	161300	596468660	2935	2935	2935	2935	0
220	20241218	161200	596468660	2935	2935	2935	2935	0
221	20241218	161100	596468660	2935	2935	2935	2935	0
222	20241218	161000	596468660	2935	2935	2935	2935	0
223	20241218	160900	596468660	2935	2935	2935	2935	0
224	20241218	160800	596468660	2935	2935	2935	2935	0
225	20241218	160700	596468660	2935	2935	2935	2935	0
226	20241218	160600	596468660	2935	2935	2935	2935	0
227	20241218	160500	596468660	2935	2935	2935	2935	0
228	20241218	160400	596468660	2935	2935	2935	2935	0
229	20241218	160300	596468660	2935	2935	2935	2935	0
230	20241218	160200	596468660	2935	2935	2935	2935	0
231	20241218	160100	596468660	2935	2935	2935	2935	0
232	20241218	160000	596468660	2935	2935	2935	2935	0
233	20241218	155900	596468660	2935	2935	2935	2935	0
234	20241218	155800	596468660	2935	2935	2935	2935	0
235	20241218	155700	596468660	2935	2935	2935	2935	0
236	20241218	155600	596468660	2935	2935	2935	2935	0
237	20241218	155500	596468660	2935	2935	2935	2935	0
238	20241218	155400	596468660	2935	2935	2935	2935	0
239	20241218	155300	596468660	2935	2935	2935	2935	0
240	20241218	155200	596468660	2935	2935	2935	2935	0
241	20241218	155100	596468660	2935	2935	2935	2935	0
242	20241218	155000	596468660	2935	2935	2935	2935	4741
243	20241218	154900	596468660	2935	2935	2935	2935	0
244	20241218	154800	596468660	2935	2935	2935	2935	0
245	20241218	154700	596468660	2935	2935	2935	2935	0
246	20241218	154600	596468660	2935	2935	2935	2935	0
247	20241218	154500	596468660	2935	2935	2935	2935	0
248	20241218	154400	596468660	2935	2935	2935	2935	0
249	20241218	154300	596468660	2935	2935	2935	2935	0
250	20241218	154200	596468660	2935	2935	2935	2935	0
251	20241218	154100	596468660	2935	2935	2935	2935	0
252	20241218	154000	596468660	2935	2935	2935	2935	0
253	20241218	153900	596468660	2935	2935	2935	2935	0
254	20241218	153800	596468660	2935	2935	2935	2935	0
255	20241218	153700	596468660	2935	2935	2935	2935	0
256	20241218	153600	596468660	2935	2935	2935	2935	0
257	20241218	153500	596468660	2935	2935	2935	2935	0
258	20241218	153400	596468660	2935	2935	2935	2935	0
259	20241218	153300	596468660	2935	2935	2935	2935	0
260	20241218	153200	596468660	2935	2935	2935	2935	0
261	20241218	153100	596468660	2935	2935	2935	2935	0
262	20241218	153000	596468660	2935	2935	2935	2935	4741
263	20241218	152900	582553825	2935	2935	2935	2935	0
264	20241218	152800	582553825	2935	2935	2935	2935	0
265	20241218	152700	582553825	2935	2935	2935	2935	0
266	20241218	152600	582553825	2935	2935	2935	2935	0
267	20241218	152500	582553825	2935	2935	2935	2935	0
268	20241218	152400	582553825	2935	2935	2935	2935	0
269	20241218	152300	582553825	2935	2935	2935	2935	0
270	20241218	152200	582553825	2935	2935	2935	2935	0
271	20241218	152100	582553825	2935	2935	2935	2935	0
272	20241218	152000	582553825	2935	2935	2935	2935	0
273	20241218	151900	582553825	2935	2930	2935	2920	4216
274	20241218	151800	570222605	2930	2930	2930	2930	15
275	20241218	151700	570178655	2930	2930	2930	2930	318
276	20241218	151600	569246915	2925	2925	2930	2925	54
277	20241218	151500	569088850	2930	2925	2930	2925	148
278	20241218	151400	568655870	2935	2930	2935	2930	848
279	20241218	151300	566171225	2930	2930	2930	2930	498
280	20241218	151200	564712085	2930	2925	2930	2925	225
281	20241218	151100	564053835	2935	2930	2935	2930	2
282	20241218	151000	564047970	2930	2930	2930	2930	500
283	20241218	150900	562582970	2930	2930	2930	2930	258
284	20241218	150800	561827030	2930	2925	2930	2925	344
285	20241218	150700	560819120	2925	2930	2930	2925	1476
286	20241218	150600	556494450	2940	2935	2940	2935	300
287	20241218	150500	555613060	2935	2940	2940	2935	52
288	20241218	150400	555460430	2935	2935	2935	2935	136
289	20241218	150300	555061270	2940	2940	2940	2940	100
290	20241218	150200	554767270	2940	2940	2940	2940	152
291	20241218	150100	554320390	2930	2930	2930	2930	105
292	20241218	150000	554012740	2945	2945	2945	2945	0
293	20241218	145900	554012740	2945	2945	2945	2945	0
294	20241218	145800	554012740	2945	2945	2945	2945	312
295	20241218	145700	553093900	2945	2935	2945	2930	151
296	20241218	145600	552651395	2940	2940	2940	2940	283
297	20241218	145500	551819375	2930	2935	2935	2930	2
298	20241218	145400	551813510	2940	2940	2940	2940	206
299	20241218	145300	551207870	2940	2940	2940	2940	176
300	20241218	145200	550690430	2940	2930	2940	2930	101
301	20241218	145100	550394490	2945	2945	2945	2945	0
302	20241218	145000	550394490	2945	2945	2945	2945	1
303	20241218	144900	550391545	2930	2930	2930	2930	1
304	20241218	144800	550388615	2945	2945	2945	2945	0
305	20241218	144700	550388615	2945	2940	2945	2940	290
306	20241218	144600	549536010	2935	2930	2935	2930	1078
307	20241218	144500	546375580	2935	2935	2935	2935	0
308	20241218	144400	546375580	2935	2935	2935	2935	0
309	20241218	144300	546375580	2935	2930	2935	2930	493
310	20241218	144200	544931085	2930	2930	2930	2930	400
311	20241218	144100	543759085	2935	2930	2935	2930	2561
312	20241218	144000	536247730	2925	2930	2930	2925	1016
313	20241218	143900	533271100	2935	2935	2935	2935	0
314	20241218	143800	533271100	2935	2935	2935	2935	1
315	20241218	143700	533268165	2935	2935	2935	2935	100
316	20241218	143600	532974665	2940	2940	2940	2940	108
317	20241218	143500	532657145	2930	2930	2930	2930	1
318	20241218	143400	532654215	2945	2945	2945	2945	0
319	20241218	143300	532654215	2945	2945	2945	2945	0
320	20241218	143200	532654215	2945	2925	2945	2925	250
321	20241218	143100	531921965	2925	2925	2925	2925	60
322	20241218	143000	531746465	2945	2945	2945	2945	300
323	20241218	142900	530862965	2945	2945	2945	2945	0
324	20241218	142800	530862965	2945	2945	2945	2945	0
325	20241218	142700	530862965	2945	2945	2945	2945	0
326	20241218	142600	530862965	2945	2945	2945	2945	0
327	20241218	142500	530862965	2945	2925	2945	2925	315
328	20241218	142400	529941560	2925	2935	2935	2925	2195
329	20241218	142300	523502235	2945	2945	2945	2945	0
330	20241218	142200	523502235	2945	2945	2945	2945	0
331	20241218	142100	523502235	2945	2945	2945	2945	0
332	20241218	142000	523502235	2945	2945	2945	2945	0
333	20241218	141900	523502235	2945	2945	2945	2945	0
334	20241218	141800	523502235	2945	2945	2945	2945	41
335	20241218	141700	523381490	2945	2945	2945	2945	0
336	20241218	141600	523381490	2945	2945	2945	2945	0
337	20241218	141500	523381490	2945	2945	2945	2945	1
338	20241218	141400	523378545	2920	2925	2925	2920	812
339	20241218	141300	521005455	2920	2925	2925	2920	533
340	20241218	141200	519448505	2950	2950	2950	2950	2
341	20241218	141100	519442605	2930	2955	2955	2920	4663
342	20241218	141000	505780030	2940	2945	2945	2940	643
343	20241218	140900	503889485	2955	2955	2955	2955	20
344	20241218	140800	503830385	2955	2955	2955	2955	0
345	20241218	140700	503830385	2955	2955	2955	2955	218
346	20241218	140600	503186195	2955	2955	2955	2955	0
347	20241218	140500	503186195	2955	2955	2955	2955	0
348	20241218	140400	503186195	2955	2955	2955	2955	1
349	20241218	140300	503183240	2955	2945	2955	2945	2
350	20241218	140200	503177340	2960	2960	2960	2960	0
351	20241218	140100	503177340	2960	2955	2960	2955	246
352	20241218	140000	502449185	2960	2960	2960	2960	0
353	20241218	135900	502449185	2960	2950	2960	2940	381
354	20241218	135800	501328565	2965	2965	2965	2965	0
355	20241218	135700	501328565	2965	2965	2965	2965	0
356	20241218	135600	501328565	2965	2965	2965	2965	0
357	20241218	135500	501328565	2965	2950	2965	2950	2132
358	20241218	135400	495018410	2935	2935	2955	2935	420
359	20241218	135300	493785645	2940	2945	2945	2940	2121
360	20241218	135200	487549400	2940	2950	2950	2940	38
361	20241218	135100	487437555	2960	2945	2960	2940	884
362	20241218	135000	484829590	2950	2950	2950	2945	1329
363	20241218	134900	480914040	2950	2975	2990	2950	8053
364	20241218	134800	457110985	2970	2980	2990	2970	1323
365	20241218	134700	453173910	2980	2980	3000	2980	18832
366	20241218	134600	396876830	2980	2955	2995	2955	20756
367	20241218	134500	335066940	2955	2940	2955	2940	1700
368	20241218	134400	330061680	2940	2940	2940	2940	209
369	20241218	134300	329447220	2935	2935	2935	2935	0
370	20241218	134200	329447220	2935	2935	2935	2935	0
371	20241218	134100	329447220	2935	2935	2935	2935	0
372	20241218	134000	329447220	2935	2935	2935	2935	1000
373	20241218	133900	326512220	2935	2935	2935	2935	0
374	20241218	133800	326512220	2935	2935	2935	2935	0
375	20241218	133700	326512220	2935	2930	2935	2930	196
376	20241218	133600	325937935	2930	2930	2930	2930	0
377	20241218	133500	325937935	2930	2930	2930	2930	0
378	20241218	133400	325937935	2930	2930	2930	2930	0
379	20241218	133300	325937935	2930	2930	2930	2930	0
380	20241218	133200	325937935	2930	2930	2930	2930	132
381	20241218	133100	325551175	2930	2930	2930	2930	2
382	20241218	133000	325545315	2930	2925	2930	2925	51
383	20241218	132900	325396135	2930	2930	2930	2930	0
384	20241218	132800	325396135	2930	2955	2955	2915	3596
385	20241218	132700	314874665	2960	2935	2960	2935	4910
386	20241218	132600	300402850	2935	2935	2935	2935	0
387	20241218	132500	300402850	2935	2935	2935	2935	0
388	20241218	132400	300402850	2935	2930	2935	2930	313
389	20241218	132300	299484325	2930	2930	2930	2930	0
390	20241218	132200	299484325	2930	2920	2930	2920	2
391	20241218	132100	299478475	2930	2930	2930	2930	0
392	20241218	132000	299478475	2930	2930	2930	2930	0
393	20241218	131900	299478475	2930	2930	2930	2930	248
394	20241218	131800	298751835	2930	2930	2930	2930	0
395	20241218	131700	298751835	2930	2930	2930	2930	0
396	20241218	131600	298751835	2930	2930	2930	2930	0
397	20241218	131500	298751835	2930	2925	2930	2925	238
398	20241218	131400	298054535	2925	2925	2925	2925	0
399	20241218	131300	298054535	2925	2925	2925	2925	0
400	20241218	131200	298054535	2925	2925	2925	2925	192
401	20241218	131100	297492935	2925	2925	2925	2925	300
402	20241218	131000	296615435	2925	2925	2925	2925	0
403	20241218	130900	296615435	2925	2925	2925	2925	0
404	20241218	130800	296615435	2925	2925	2925	2925	0
405	20241218	130700	296615435	2925	2925	2925	2925	0
406	20241218	130600	296615435	2925	2925	2925	2925	0
407	20241218	130500	296615435	2925	2925	2925	2925	0
408	20241218	130400	296615435	2925	2925	2925	2925	91
409	20241218	130300	296349260	2920	2920	2920	2920	328
410	20241218	130200	295391500	2925	2925	2925	2925	0
411	20241218	130100	295391500	2925	2925	2925	2925	0
412	20241218	130000	295391500	2925	2925	2925	2925	1
413	20241218	125900	295388575	2910	2910	2910	2910	2
414	20241218	125800	295382755	2925	2925	2925	2925	0
415	20241218	125700	295382755	2925	2925	2925	2925	1
416	20241218	125600	295379830	2900	2900	2900	2900	0
417	20241218	125500	295379830	2900	2900	2900	2900	321
418	20241218	125400	294448930	2925	2925	2925	2925	1
419	20241218	125300	294446005	2900	2920	2920	2900	2566
420	20241218	125200	286987660	2910	2910	2910	2910	0
421	20241218	125100	286987660	2910	2910	2910	2910	0
422	20241218	125000	286987660	2910	2915	2915	2910	453
423	20241218	124900	285668710	2915	2925	2925	2915	112
424	20241218	124800	285341710	2925	2925	2925	2925	0
425	20241218	124700	285341710	2925	2925	2925	2925	0
426	20241218	124600	285341710	2925	2925	2925	2925	0
427	20241218	124500	285341710	2925	2925	2925	2925	0
428	20241218	124400	285341710	2925	2915	2925	2915	3
429	20241218	124300	285332950	2905	2905	2905	2905	0
430	20241218	124200	285332950	2905	2905	2905	2905	1580
431	20241218	124100	280743050	2910	2925	2925	2910	747
432	20241218	124000	278568635	2920	2920	2925	2920	143
433	20241218	123900	278151070	2920	2920	2920	2920	0
434	20241218	123800	278151070	2920	2920	2920	2920	2
435	20241218	123700	278145230	2920	2920	2920	2920	5
436	20241218	123600	278130630	2925	2920	2925	2920	35
437	20241218	123500	278028425	2925	2925	2925	2925	0
438	20241218	123400	278028425	2925	2925	2925	2925	1
439	20241218	123300	278025500	2920	2920	2920	2920	7
440	20241218	123200	278005060	2925	2925	2925	2925	3
441	20241218	123100	277996285	2915	2925	2925	2915	102
442	20241218	123000	277698935	2925	2925	2925	2925	0
443	20241218	122900	277698935	2925	2925	2925	2925	1
444	20241218	122800	277696010	2915	2925	2925	2915	234
445	20241218	122700	277012560	2925	2925	2925	2925	1
446	20241218	122600	277009635	2920	2920	2920	2920	1026
447	20241218	122500	274013715	2920	2920	2920	2920	60
448	20241218	122400	273838515	2925	2925	2925	2925	0
449	20241218	122300	273838515	2925	2925	2925	2925	2
450	20241218	122200	273832665	2925	2925	2925	2925	0
451	20241218	122100	273832665	2925	2925	2925	2925	0
452	20241218	122000	273832665	2925	2920	2925	2920	35
453	20241218	121900	273730460	2920	2920	2920	2920	18
454	20241218	121800	273677900	2925	2925	2925	2925	0
455	20241218	121700	273677900	2925	2925	2925	2925	0
456	20241218	121600	273677900	2925	2925	2925	2925	0
457	20241218	121500	273677900	2925	2925	2925	2925	1
458	20241218	121400	273674975	2920	2920	2920	2920	0
459	20241218	121300	273674975	2920	2920	2920	2920	0
460	20241218	121200	273674975	2920	2920	2920	2920	195
461	20241218	121100	273105575	2925	2925	2925	2925	10
462	20241218	121000	273076325	2930	2930	2930	2930	0
463	20241218	120900	273076325	2930	2930	2930	2930	0
464	20241218	120800	273076325	2930	2930	2930	2930	0
465	20241218	120700	273076325	2930	2930	2930	2930	0
466	20241218	120600	273076325	2930	2930	2930	2930	0
467	20241218	120500	273076325	2930	2930	2930	2930	0
468	20241218	120400	273076325	2930	2930	2930	2930	0
469	20241218	120300	273076325	2930	2930	2930	2930	0
470	20241218	120200	273076325	2930	2930	2930	2930	0
471	20241218	120100	273076325	2930	2930	2930	2930	0
472	20241218	120000	273076325	2930	2930	2930	2930	0
473	20241218	115900	273076325	2930	2930	2930	2930	0
474	20241218	115800	273076325	2930	2930	2930	2930	0
475	20241218	115700	273076325	2930	2930	2930	2930	0
476	20241218	115600	273076325	2930	2930	2930	2930	0
477	20241218	115500	273076325	2930	2930	2930	2930	0
478	20241218	115400	273076325	2930	2930	2930	2930	0
479	20241218	115300	273076325	2930	2930	2930	2930	0
480	20241218	115200	273076325	2930	2930	2930	2930	1
481	20241218	115100	273073395	2930	2930	2930	2930	0
482	20241218	115000	273073395	2930	2930	2930	2930	0
483	20241218	114900	273073395	2930	2930	2930	2930	0
484	20241218	114800	273073395	2930	2930	2930	2930	0
485	20241218	114700	273073395	2930	2930	2930	2930	0
486	20241218	114600	273073395	2930	2930	2930	2930	0
487	20241218	114500	273073395	2930	2930	2930	2930	0
488	20241218	114400	273073395	2930	2930	2930	2930	0
489	20241218	114300	273073395	2930	2925	2930	2925	2
490	20241218	114200	273067540	2930	2910	2930	2905	806
491	20241218	114100	270723720	2915	2915	2915	2915	22
492	20241218	114000	270659590	2915	2915	2915	2915	51
493	20241218	113900	270510925	2915	2920	2920	2915	2468
494	20241218	113800	263310755	2925	2925	2925	2925	0
495	20241218	113700	263310755	2925	2925	2925	2925	0
496	20241218	113600	263310755	2925	2935	2935	2920	15
497	20241218	113500	263266875	2920	2920	2920	2920	100
498	20241218	113400	262974875	2935	2935	2935	2935	0
499	20241218	113300	262974875	2935	2935	2935	2935	0
500	20241218	113200	262974875	2935	2935	2935	2935	150
501	20241218	113100	262534625	2935	2935	2935	2935	0
502	20241218	113000	262534625	2935	2935	2935	2935	0
503	20241218	112900	262534625	2935	2935	2935	2935	0
504	20241218	112800	262534625	2935	2935	2935	2935	0
505	20241218	112700	262534625	2935	2935	2935	2935	0
506	20241218	112600	262534625	2935	2935	2935	2935	0
507	20241218	112500	262534625	2935	2935	2935	2935	0
508	20241218	112400	262534625	2935	2935	2935	2935	51
509	20241218	112300	262384940	2920	2920	2920	2920	1
510	20241218	112200	262382020	2935	2935	2935	2935	1
511	20241218	112100	262379085	2935	2935	2935	2935	1
512	20241218	112000	262376150	2930	2925	2930	2925	1001
513	20241218	111900	259443225	2930	2930	2930	2930	0
514	20241218	111800	259443225	2930	2930	2930	2930	100
515	20241218	111700	259150225	2930	2910	2930	2910	989
516	20241218	111600	256272215	2910	2925	2930	2910	3874
517	20241218	111500	244991120	2930	2930	2930	2930	0
518	20241218	111400	244991120	2930	2930	2930	2930	0
519	20241218	111300	244991120	2930	2930	2930	2930	0
520	20241218	111200	244991120	2930	2930	2930	2930	103
521	20241218	111100	244689330	2930	2930	2930	2930	0
522	20241218	111000	244689330	2930	2930	2930	2925	3
523	20241218	110900	244680545	2925	2930	2930	2920	7
524	20241218	110800	244660075	2920	2920	2920	2920	200
525	20241218	110700	244076075	2930	2930	2930	2925	1201
526	20241218	110600	240562145	2930	2920	2930	2920	301
527	20241218	110500	239683215	2930	2925	2930	2925	501
528	20241218	110400	238217785	2930	2915	2930	2915	506
529	20241218	110300	236740265	2915	2915	2915	2915	1
530	20241218	110200	236737350	2930	2930	2930	2930	0
531	20241218	110100	236737350	2930	2930	2930	2930	1
532	20241218	110000	236734420	2925	2925	2930	2925	1013
533	20241218	105900	233766645	2930	2930	2930	2930	0
534	20241218	105800	233766645	2930	2930	2930	2930	1
535	20241218	105700	233763715	2915	2915	2915	2915	70
536	20241218	105600	233559665	2935	2935	2935	2935	0
537	20241218	105500	233559665	2935	2935	2935	2935	34
538	20241218	105400	233459875	2935	2935	2935	2935	0
539	20241218	105300	233459875	2935	2935	2935	2935	0
540	20241218	105200	233459875	2935	2930	2935	2930	38
541	20241218	105100	233348530	2915	2915	2915	2915	0
542	20241218	105000	233348530	2915	2935	2935	2915	326
543	20241218	104900	232396585	2920	2920	2920	2920	2
544	20241218	104800	232390745	2940	2940	2940	2940	0
545	20241218	104700	232390745	2940	2940	2940	2940	0
546	20241218	104600	232390745	2940	2940	2940	2940	9
547	20241218	104500	232364285	2940	2935	2940	2935	135
548	20241218	104400	231967390	2940	2940	2940	2940	0
549	20241218	104300	231967390	2940	2940	2940	2940	0
550	20241218	104200	231967390	2940	2940	2940	2940	0
551	20241218	104100	231967390	2940	2935	2940	2935	30
552	20241218	104000	231879315	2940	2915	2940	2915	8
553	20241218	103900	231855820	2940	2915	2945	2915	10
554	20241218	103800	231826465	2945	2940	2945	2940	51
555	20241218	103700	231676520	2940	2940	2940	2940	8
556	20241218	103600	231653000	2945	2935	2945	2935	388
557	20241218	103500	230512280	2910	2935	2940	2910	2021
558	20241218	103400	224621215	2930	2930	2930	2930	1
559	20241218	103300	224618285	2935	2935	2935	2935	10
560	20241218	103200	224588935	2940	2910	2940	2910	8001
561	20241218	103100	201140780	2910	2905	2910	2905	1000
562	20241218	103000	198233230	2905	2905	2905	2905	0
563	20241218	102900	198233230	2905	2905	2905	2905	2
564	20241218	102800	198227420	2905	2905	2905	2905	1
565	20241218	102700	198224515	2900	2905	2905	2900	1503
566	20241218	102600	193865800	2905	2905	2905	2905	57
567	20241218	102500	193700215	2905	2905	2905	2905	0
568	20241218	102400	193700215	2905	2905	2905	2905	0
569	20241218	102300	193700215	2905	2905	2905	2905	0
570	20241218	102200	193700215	2905	2905	2905	2905	3
571	20241218	102100	193691500	2905	2905	2905	2905	9
572	20241218	102000	193665355	2905	2905	2905	2905	0
573	20241218	101900	193665355	2905	2905	2905	2905	340
574	20241218	101800	192677655	2905	2905	2905	2905	102
575	20241218	101700	192381345	2905	2905	2905	2905	1146
576	20241218	101600	189052215	2905	2905	2905	2905	10
577	20241218	101500	189023165	2905	2905	2905	2905	0
578	20241218	101400	189023165	2905	2905	2905	2905	0
579	20241218	101300	189023165	2905	2905	2905	2895	2799
580	20241218	101200	180917905	2900	2900	2900	2900	27
581	20241218	101100	180839605	2900	2900	2900	2900	73
582	20241218	101000	180627905	2900	2900	2900	2900	100
583	20241218	100900	180337905	2905	2905	2905	2905	0
584	20241218	100800	180337905	2905	2905	2905	2905	1
585	20241218	100700	180335000	2900	2905	2905	2900	7573
586	20241218	100600	158373285	2905	2905	2905	2905	0
587	20241218	100500	158373285	2905	2905	2905	2905	103
588	20241218	100400	158074070	2900	2900	2905	2900	1092
589	20241218	100300	154907265	2905	2905	2905	2905	0
590	20241218	100200	154907265	2905	2905	2905	2905	100
591	20241218	100100	154616765	2905	2900	2905	2900	420
592	20241218	100000	153398665	2905	2905	2905	2905	21
593	20241218	095900	153337660	2905	2905	2905	2905	0
594	20241218	095800	153337660	2905	2905	2905	2905	440
595	20241218	095700	152059460	2910	2910	2910	2910	1
596	20241218	095600	152056550	2910	2910	2910	2910	0
597	20241218	095500	152056550	2910	2910	2910	2910	0
598	20241218	095400	152056550	2910	2910	2910	2910	0
599	20241218	095300	152056550	2910	2910	2910	2910	0
600	20241218	095200	152056550	2910	2910	2910	2910	4
601	20241218	095100	152044910	2910	2910	2910	2910	0
602	20241218	095000	152044910	2910	2905	2910	2900	1048
603	20241218	094900	149000690	2905	2910	2910	2905	31
604	20241218	094800	148910630	2905	2910	2910	2905	201
605	20241218	094700	148326720	2910	2910	2910	2910	0
606	20241218	094600	148326720	2910	2910	2910	2910	1
607	20241218	094500	148323810	2900	2900	2900	2900	0
608	20241218	094400	148323810	2900	2910	2910	2900	3664
609	20241218	094300	137690410	2905	2910	2910	2905	246
610	20241218	094200	136975280	2915	2915	2915	2915	50
611	20241218	094100	136829530	2915	2910	2915	2910	53
612	20241218	094000	136675295	2915	2915	2915	2905	209
613	20241218	093900	136068055	2915	2915	2915	2915	2
614	20241218	093800	136062225	2915	2910	2915	2910	1239
615	20241218	093700	132456725	2915	2915	2915	2915	4697
616	20241218	093600	118764970	2930	2925	2930	2925	19
617	20241218	093500	118709390	2925	2920	2925	2915	1021
618	20241218	093400	115728705	2920	2920	2920	2920	1
619	20241218	093300	115725785	2920	2920	2920	2920	1
620	20241218	093200	115722865	2920	2925	2925	2920	1545
621	20241218	093100	111211455	2930	2930	2930	2930	3
622	20241218	093000	111202665	2915	2925	2925	2915	942
623	20241218	092900	108452520	2935	2935	2935	2935	0
624	20241218	092800	108452520	2935	2935	2935	2935	0
625	20241218	092700	108452520	2935	2935	2935	2935	0
626	20241218	092600	108452520	2935	2935	2935	2935	100
627	20241218	092500	108159020	2935	2935	2935	2935	1
628	20241218	092400	108156085	2920	2920	2920	2920	0
629	20241218	092300	108156085	2920	2920	2920	2920	0
630	20241218	092200	108156085	2920	2925	2935	2920	2005
631	20241218	092100	102292660	2925	2925	2925	2925	450
632	20241218	092000	100976410	2935	2930	2935	2930	1014
633	20241218	091900	98005385	2930	2930	2930	2930	341
634	20241218	091800	97006255	2930	2930	2930	2930	0
635	20241218	091700	97006255	2930	2930	2930	2930	636
636	20241218	091600	95142775	2930	2935	2935	2930	2619
637	20241218	091500	87467955	2940	2935	2940	2935	1861
638	20241218	091400	82005910	2940	2935	2940	2935	1961
639	20241218	091300	76250370	2935	2935	2935	2935	0
640	20241218	091200	76250370	2935	2935	2935	2930	36
641	20241218	091100	76144730	2935	2935	2935	2935	300
642	20241218	091000	75264230	2935	2935	2935	2935	801
643	20241218	090900	72913295	2935	2925	2935	2925	3136
644	20241218	090800	63738485	2935	2915	2935	2915	4398
645	20241218	090700	50902795	2925	2925	2925	2925	0
646	20241218	090600	50902795	2925	2925	2925	2925	300
647	20241218	090500	50025295	2925	2920	2925	2920	522
648	20241218	090400	48500560	2935	2915	2935	2915	53
649	20241218	090300	48346030	2910	2910	2910	2900	3396
650	20241218	090200	38465020	2900	2900	2910	2900	7722
651	20241218	090100	16028330	2900	2910	2915	2900	797
652	20241218	090000	13714445	2915	2915	2920	2910	4709