KissMeData/064240/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	194300	187433010	2440	2440	2440	2440	1855
3	20241218	194200	187433010	2440	2440	2440	2440	0
4	20241218	194100	187433010	2440	2440	2440	2440	0
5	20241218	194000	187433010	2440	2440	2440	2440	0
6	20241218	193900	187433010	2440	2440	2440	2440	0
7	20241218	193800	187433010	2440	2440	2440	2440	0
8	20241218	193700	187433010	2440	2440	2440	2440	0
9	20241218	193600	187433010	2440	2440	2440	2440	0
10	20241218	193500	187433010	2440	2440	2440	2440	0
11	20241218	193400	187433010	2440	2440	2440	2440	0
12	20241218	193300	187433010	2440	2440	2440	2440	0
13	20241218	193200	187433010	2440	2440	2440	2440	0
14	20241218	193100	187433010	2440	2440	2440	2440	0
15	20241218	193000	187433010	2440	2440	2440	2440	0
16	20241218	192900	187433010	2440	2440	2440	2440	0
17	20241218	192800	187433010	2440	2440	2440	2440	0
18	20241218	192700	187433010	2440	2440	2440	2440	0
19	20241218	192600	187433010	2440	2440	2440	2440	0
20	20241218	192500	187433010	2440	2440	2440	2440	0
21	20241218	192400	187433010	2440	2440	2440	2440	0
22	20241218	192300	187433010	2440	2440	2440	2440	0
23	20241218	192200	187433010	2440	2440	2440	2440	0
24	20241218	192100	187433010	2440	2440	2440	2440	0
25	20241218	192000	187433010	2440	2440	2440	2440	0
26	20241218	191900	187433010	2440	2440	2440	2440	0
27	20241218	191800	187433010	2440	2440	2440	2440	0
28	20241218	191700	187433010	2440	2440	2440	2440	0
29	20241218	191600	187433010	2440	2440	2440	2440	0
30	20241218	191500	187433010	2440	2440	2440	2440	0
31	20241218	191400	187433010	2440	2440	2440	2440	0
32	20241218	191300	187433010	2440	2440	2440	2440	1855
33	20241218	191200	187433010	2440	2440	2440	2440	0
34	20241218	191100	187433010	2440	2440	2440	2440	0
35	20241218	191000	187433010	2440	2440	2440	2440	0
36	20241218	190900	187433010	2440	2440	2440	2440	0
37	20241218	190800	187433010	2440	2440	2440	2440	0
38	20241218	190700	187433010	2440	2440	2440	2440	0
39	20241218	190600	187433010	2440	2440	2440	2440	0
40	20241218	190500	187433010	2440	2440	2440	2440	0
41	20241218	190400	187433010	2440	2440	2440	2440	0
42	20241218	190300	187433010	2440	2440	2440	2440	0
43	20241218	190200	187433010	2440	2440	2440	2440	0
44	20241218	190100	187433010	2440	2440	2440	2440	0
45	20241218	190000	187433010	2440	2440	2440	2440	0
46	20241218	185900	187433010	2440	2440	2440	2440	0
47	20241218	185800	187433010	2440	2440	2440	2440	0
48	20241218	185700	187433010	2440	2440	2440	2440	0
49	20241218	185600	187433010	2440	2440	2440	2440	0
50	20241218	185500	187433010	2440	2440	2440	2440	0
51	20241218	185400	187433010	2440	2440	2440	2440	0
52	20241218	185300	187433010	2440	2440	2440	2440	0
53	20241218	185200	187433010	2440	2440	2440	2440	0
54	20241218	185100	187433010	2440	2440	2440	2440	0
55	20241218	185000	187433010	2440	2440	2440	2440	0
56	20241218	184900	187433010	2440	2440	2440	2440	0
57	20241218	184800	187433010	2440	2440	2440	2440	0
58	20241218	184700	187433010	2440	2440	2440	2440	0
59	20241218	184600	187433010	2440	2440	2440	2440	0
60	20241218	184500	187433010	2440	2440	2440	2440	0
61	20241218	184400	187433010	2440	2440	2440	2440	0
62	20241218	184300	187433010	2440	2440	2440	2440	1855
63	20241218	184200	187433010	2440	2440	2440	2440	0
64	20241218	184100	187433010	2440	2440	2440	2440	0
65	20241218	184000	187433010	2440	2440	2440	2440	0
66	20241218	183900	187433010	2440	2440	2440	2440	0
67	20241218	183800	187433010	2440	2440	2440	2440	0
68	20241218	183700	187433010	2440	2440	2440	2440	0
69	20241218	183600	187433010	2440	2440	2440	2440	0
70	20241218	183500	187433010	2440	2440	2440	2440	0
71	20241218	183400	187433010	2440	2440	2440	2440	0
72	20241218	183300	187433010	2440	2440	2440	2440	0
73	20241218	183200	187433010	2440	2440	2440	2440	0
74	20241218	183100	187433010	2440	2440	2440	2440	0
75	20241218	183000	187433010	2440	2440	2440	2440	0
76	20241218	182900	187433010	2440	2440	2440	2440	0
77	20241218	182800	187433010	2440	2440	2440	2440	0
78	20241218	182700	187433010	2440	2440	2440	2440	0
79	20241218	182600	187433010	2440	2440	2440	2440	0
80	20241218	182500	187433010	2440	2440	2440	2440	0
81	20241218	182400	187433010	2440	2440	2440	2440	0
82	20241218	182300	187433010	2440	2440	2440	2440	0
83	20241218	182200	187433010	2440	2440	2440	2440	0
84	20241218	182100	187433010	2440	2440	2440	2440	0
85	20241218	182000	187433010	2440	2440	2440	2440	0
86	20241218	181900	187433010	2440	2440	2440	2440	0
87	20241218	181800	187433010	2440	2440	2440	2440	0
88	20241218	181700	187433010	2440	2440	2440	2440	0
89	20241218	181600	187433010	2440	2440	2440	2440	0
90	20241218	181500	187433010	2440	2440	2440	2440	0
91	20241218	181400	187433010	2440	2440	2440	2440	0
92	20241218	181300	187433010	2440	2440	2440	2440	1855
93	20241218	181200	187433010	2440	2440	2440	2440	0
94	20241218	181100	187433010	2440	2440	2440	2440	0
95	20241218	181000	187433010	2440	2440	2440	2440	0
96	20241218	180900	187433010	2440	2440	2440	2440	0
97	20241218	180800	187433010	2440	2440	2440	2440	0
98	20241218	180700	187433010	2440	2440	2440	2440	0
99	20241218	180600	187433010	2440	2440	2440	2440	0
100	20241218	180500	187433010	2440	2440	2440	2440	0
101	20241218	180400	187433010	2440	2440	2440	2440	0
102	20241218	180300	187433010	2440	2440	2440	2440	0
103	20241218	180200	187433010	2440	2440	2440	2440	0
104	20241218	180100	187433010	2440	2440	2440	2440	0
105	20241218	180000	187433010	2440	2440	2440	2440	0
106	20241218	175900	187433010	2440	2440	2440	2440	0
107	20241218	175800	187433010	2440	2440	2440	2440	0
108	20241218	175700	187433010	2440	2440	2440	2440	0
109	20241218	175600	187433010	2440	2440	2440	2440	0
110	20241218	175500	187433010	2440	2440	2440	2440	0
111	20241218	175400	187433010	2440	2440	2440	2440	0
112	20241218	175300	187433010	2440	2440	2440	2440	0
113	20241218	175200	187433010	2440	2440	2440	2440	0
114	20241218	175100	187433010	2440	2440	2440	2440	0
115	20241218	175000	187433010	2440	2440	2440	2440	0
116	20241218	174900	187433010	2440	2440	2440	2440	0
117	20241218	174800	187433010	2440	2440	2440	2440	0
118	20241218	174700	187433010	2440	2440	2440	2440	0
119	20241218	174600	187433010	2440	2440	2440	2440	0
120	20241218	174500	187433010	2440	2440	2440	2440	0
121	20241218	174400	187433010	2440	2440	2440	2440	0
122	20241218	174300	187433010	2440	2440	2440	2440	1855
123	20241218	174200	187433010	2440	2440	2440	2440	0
124	20241218	174100	187433010	2440	2440	2440	2440	0
125	20241218	174000	187433010	2440	2440	2440	2440	0
126	20241218	173900	187433010	2440	2440	2440	2440	0
127	20241218	173800	187433010	2440	2440	2440	2440	0
128	20241218	173700	187433010	2440	2440	2440	2440	0
129	20241218	173600	187433010	2440	2440	2440	2440	0
130	20241218	173500	187433010	2440	2440	2440	2440	0
131	20241218	173400	187433010	2440	2440	2440	2440	0
132	20241218	173300	187433010	2440	2440	2440	2440	0
133	20241218	173200	187433010	2440	2440	2440	2440	0
134	20241218	173100	187433010	2440	2440	2440	2440	0
135	20241218	173000	187433010	2440	2440	2440	2440	0
136	20241218	172900	187433010	2440	2440	2440	2440	0
137	20241218	172800	187433010	2440	2440	2440	2440	0
138	20241218	172700	187433010	2440	2440	2440	2440	0
139	20241218	172600	187433010	2440	2440	2440	2440	0
140	20241218	172500	187433010	2440	2440	2440	2440	0
141	20241218	172400	187433010	2440	2440	2440	2440	0
142	20241218	172300	187433010	2440	2440	2440	2440	0
143	20241218	172200	187433010	2440	2440	2440	2440	0
144	20241218	172100	187433010	2440	2440	2440	2440	0
145	20241218	172000	187433010	2440	2440	2440	2440	0
146	20241218	171900	187433010	2440	2440	2440	2440	0
147	20241218	171800	187433010	2440	2440	2440	2440	0
148	20241218	171700	187433010	2440	2440	2440	2440	0
149	20241218	171600	187433010	2440	2440	2440	2440	0
150	20241218	171500	187433010	2440	2440	2440	2440	0
151	20241218	171400	187433010	2440	2440	2440	2440	0
152	20241218	171300	187433010	2440	2440	2440	2440	1855
153	20241218	171200	187433010	2440	2440	2440	2440	0
154	20241218	171100	187433010	2440	2440	2440	2440	0
155	20241218	171000	187433010	2440	2440	2440	2440	0
156	20241218	170900	187433010	2440	2440	2440	2440	0
157	20241218	170800	187433010	2440	2440	2440	2440	0
158	20241218	170700	187433010	2440	2440	2440	2440	0
159	20241218	170600	187433010	2440	2440	2440	2440	0
160	20241218	170500	187433010	2440	2440	2440	2440	0
161	20241218	170400	187433010	2440	2440	2440	2440	0
162	20241218	170300	187433010	2440	2440	2440	2440	0
163	20241218	170200	187433010	2440	2440	2440	2440	0
164	20241218	170100	187433010	2440	2440	2440	2440	0
165	20241218	170000	187433010	2440	2440	2440	2440	0
166	20241218	165900	187433010	2440	2440	2440	2440	0
167	20241218	165800	187433010	2440	2440	2440	2440	0
168	20241218	165700	187433010	2440	2440	2440	2440	0
169	20241218	165600	187433010	2440	2440	2440	2440	0
170	20241218	165500	187433010	2440	2440	2440	2440	0
171	20241218	165400	187433010	2440	2440	2440	2440	0
172	20241218	165300	187433010	2440	2440	2440	2440	0
173	20241218	165200	187433010	2440	2440	2440	2440	0
174	20241218	165100	187433010	2440	2440	2440	2440	0
175	20241218	165000	187433010	2440	2440	2440	2440	0
176	20241218	164900	187433010	2440	2440	2440	2440	0
177	20241218	164800	187433010	2440	2440	2440	2440	0
178	20241218	164700	187433010	2440	2440	2440	2440	0
179	20241218	164600	187433010	2440	2440	2440	2440	0
180	20241218	164500	187433010	2440	2440	2440	2440	0
181	20241218	164400	187433010	2440	2440	2440	2440	0
182	20241218	164300	187433010	2440	2440	2440	2440	1855
183	20241218	164200	187433010	2440	2440	2440	2440	0
184	20241218	164100	187433010	2440	2440	2440	2440	0
185	20241218	164000	187433010	2440	2440	2440	2440	0
186	20241218	163900	187433010	2440	2440	2440	2440	0
187	20241218	163800	187433010	2440	2440	2440	2440	0
188	20241218	163700	187433010	2440	2440	2440	2440	0
189	20241218	163600	187433010	2440	2440	2440	2440	0
190	20241218	163500	187433010	2440	2440	2440	2440	0
191	20241218	163400	187433010	2440	2440	2440	2440	0
192	20241218	163300	187433010	2440	2440	2440	2440	0
193	20241218	163200	187433010	2440	2440	2440	2440	0
194	20241218	163100	187433010	2440	2440	2440	2440	0
195	20241218	163000	187433010	2440	2440	2440	2440	0
196	20241218	162900	187433010	2440	2440	2440	2440	0
197	20241218	162800	187433010	2440	2440	2440	2440	0
198	20241218	162700	187433010	2440	2440	2440	2440	0
199	20241218	162600	187433010	2440	2440	2440	2440	0
200	20241218	162500	187433010	2440	2440	2440	2440	0
201	20241218	162400	187433010	2440	2440	2440	2440	0
202	20241218	162300	187433010	2440	2440	2440	2440	0
203	20241218	162200	187433010	2440	2440	2440	2440	0
204	20241218	162100	187433010	2440	2440	2440	2440	0
205	20241218	162000	187433010	2440	2440	2440	2440	0
206	20241218	161900	187433010	2440	2440	2440	2440	0
207	20241218	161800	187433010	2440	2440	2440	2440	0
208	20241218	161700	187433010	2440	2440	2440	2440	0
209	20241218	161600	187433010	2440	2440	2440	2440	0
210	20241218	161500	187433010	2440	2440	2440	2440	0
211	20241218	161400	187433010	2440	2440	2440	2440	0
212	20241218	161300	187433010	2440	2440	2440	2440	1855
213	20241218	161200	187433010	2440	2440	2440	2440	0
214	20241218	161100	187433010	2440	2440	2440	2440	0
215	20241218	161000	187433010	2440	2440	2440	2440	0
216	20241218	160900	187433010	2440	2440	2440	2440	0
217	20241218	160800	187433010	2440	2440	2440	2440	0
218	20241218	160700	187433010	2440	2440	2440	2440	0
219	20241218	160600	187433010	2440	2440	2440	2440	0
220	20241218	160500	187433010	2440	2440	2440	2440	0
221	20241218	160400	187433010	2440	2440	2440	2440	0
222	20241218	160300	187433010	2440	2440	2440	2440	0
223	20241218	160200	187433010	2440	2440	2440	2440	0
224	20241218	160100	187433010	2440	2440	2440	2440	0
225	20241218	160000	187433010	2440	2440	2440	2440	0
226	20241218	155900	187433010	2440	2440	2440	2440	0
227	20241218	155800	187433010	2440	2440	2440	2440	0
228	20241218	155700	187433010	2440	2440	2440	2440	0
229	20241218	155600	187433010	2440	2440	2440	2440	0
230	20241218	155500	187433010	2440	2440	2440	2440	0
231	20241218	155400	187433010	2440	2440	2440	2440	0
232	20241218	155300	187433010	2440	2440	2440	2440	0
233	20241218	155200	187433010	2440	2440	2440	2440	0
234	20241218	155100	187433010	2440	2440	2440	2440	0
235	20241218	155000	187433010	2440	2440	2440	2440	0
236	20241218	154900	187433010	2440	2440	2440	2440	0
237	20241218	154800	187433010	2440	2440	2440	2440	0
238	20241218	154700	187433010	2440	2440	2440	2440	0
239	20241218	154600	187433010	2440	2440	2440	2440	0
240	20241218	154500	187433010	2440	2440	2440	2440	0
241	20241218	154400	187433010	2440	2440	2440	2440	0
242	20241218	154300	187433010	2440	2440	2440	2440	1855
243	20241218	154200	187433010	2440	2440	2440	2440	0
244	20241218	154100	187433010	2440	2440	2440	2440	0
245	20241218	154000	187433010	2440	2440	2440	2440	0
246	20241218	153900	187433010	2440	2440	2440	2440	0
247	20241218	153800	187433010	2440	2440	2440	2440	0
248	20241218	153700	187433010	2440	2440	2440	2440	0
249	20241218	153600	187433010	2440	2440	2440	2440	0
250	20241218	153500	187433010	2440	2440	2440	2440	0
251	20241218	153400	187433010	2440	2440	2440	2440	0
252	20241218	153300	187433010	2440	2440	2440	2440	0
253	20241218	153200	187433010	2440	2440	2440	2440	0
254	20241218	153100	187433010	2440	2440	2440	2440	0
255	20241218	153000	187433010	2440	2440	2440	2440	1855
256	20241218	152900	182906810	2440	2440	2440	2440	0
257	20241218	152800	182906810	2440	2440	2440	2440	0
258	20241218	152700	182906810	2440	2440	2440	2440	0
259	20241218	152600	182906810	2440	2440	2440	2440	0
260	20241218	152500	182906810	2440	2440	2440	2440	0
261	20241218	152400	182906810	2440	2440	2440	2440	0
262	20241218	152300	182906810	2440	2440	2440	2440	0
263	20241218	152200	182906810	2440	2440	2440	2440	0
264	20241218	152100	182906810	2440	2440	2440	2440	0
265	20241218	152000	182906810	2440	2440	2440	2440	0
266	20241218	151900	182906810	2440	2435	2445	2415	671
267	20241218	151800	181281365	2445	2445	2445	2445	3
268	20241218	151700	181274030	2420	2425	2425	2420	3825
269	20241218	151600	172010585	2430	2430	2430	2430	2
270	20241218	151500	172005725	2430	2430	2430	2425	3311
271	20241218	151400	163968125	2435	2435	2435	2435	1
272	20241218	151300	163965690	2430	2435	2435	2430	2944
273	20241218	151200	156811515	2450	2445	2450	2445	143
274	20241218	151100	156461875	2445	2435	2445	2435	1503
275	20241218	151000	152801860	2440	2450	2450	2440	2816
276	20241218	150900	145926660	2450	2455	2455	2450	253
277	20241218	150800	145306805	2460	2460	2460	2460	0
278	20241218	150700	145306805	2460	2465	2465	2460	301
279	20241218	150600	144566340	2455	2455	2455	2455	0
280	20241218	150500	144566340	2455	2455	2455	2455	0
281	20241218	150400	144566340	2455	2465	2465	2455	2882
282	20241218	150300	137485700	2480	2480	2480	2480	0
283	20241218	150200	137485700	2480	2480	2480	2480	0
284	20241218	150100	137485700	2480	2480	2480	2480	0
285	20241218	150000	137485700	2480	2480	2480	2480	0
286	20241218	145900	137485700	2480	2480	2480	2480	0
287	20241218	145800	137485700	2480	2480	2480	2480	0
288	20241218	145700	137485700	2480	2480	2480	2480	0
289	20241218	145600	137485700	2480	2480	2480	2480	0
290	20241218	145500	137485700	2480	2480	2480	2480	0
291	20241218	145400	137485700	2480	2480	2480	2480	0
292	20241218	145300	137485700	2480	2480	2480	2480	0
293	20241218	145200	137485700	2480	2480	2480	2480	0
294	20241218	145100	137485700	2480	2480	2480	2480	0
295	20241218	145000	137485700	2480	2480	2480	2480	0
296	20241218	144900	137485700	2480	2480	2480	2480	40
297	20241218	144800	137386500	2480	2480	2480	2480	0
298	20241218	144700	137386500	2480	2480	2480	2480	0
299	20241218	144600	137386500	2480	2480	2480	2480	0
300	20241218	144500	137386500	2480	2480	2480	2480	0
301	20241218	144400	137386500	2480	2480	2480	2480	0
302	20241218	144300	137386500	2480	2480	2480	2480	10
303	20241218	144200	137361700	2480	2480	2480	2480	0
304	20241218	144100	137361700	2480	2480	2480	2480	0
305	20241218	144000	137361700	2480	2475	2480	2475	56
306	20241218	143900	137223095	2470	2470	2470	2470	0
307	20241218	143800	137223095	2470	2470	2470	2470	39
308	20241218	143700	137126765	2465	2465	2465	2465	50
309	20241218	143600	137003515	2465	2465	2465	2465	1811
310	20241218	143500	132539400	2465	2465	2465	2465	6
311	20241218	143400	132524610	2465	2465	2465	2465	0
312	20241218	143300	132524610	2465	2465	2465	2465	100
313	20241218	143200	132278110	2465	2465	2465	2465	0
314	20241218	143100	132278110	2465	2465	2465	2465	2
315	20241218	143000	132273180	2465	2460	2465	2460	333
316	20241218	142900	131453500	2460	2460	2460	2460	0
317	20241218	142800	131453500	2460	2460	2460	2460	52
318	20241218	142700	131325580	2455	2455	2455	2455	0
319	20241218	142600	131325580	2455	2455	2455	2455	0
320	20241218	142500	131325580	2455	2455	2455	2455	0
321	20241218	142400	131325580	2455	2455	2455	2455	0
322	20241218	142300	131325580	2455	2450	2455	2450	108
323	20241218	142200	131060730	2460	2460	2460	2460	0
324	20241218	142100	131060730	2460	2460	2460	2460	0
325	20241218	142000	131060730	2460	2460	2460	2460	0
326	20241218	141900	131060730	2460	2460	2460	2460	0
327	20241218	141800	131060730	2460	2460	2460	2460	0
328	20241218	141700	131060730	2460	2460	2460	2460	0
329	20241218	141600	131060730	2460	2460	2460	2460	392
330	20241218	141500	130096410	2455	2455	2455	2455	770
331	20241218	141400	128206060	2450	2450	2450	2450	0
332	20241218	141300	128206060	2450	2450	2450	2450	0
333	20241218	141200	128206060	2450	2450	2450	2450	59
334	20241218	141100	128061510	2440	2440	2440	2440	0
335	20241218	141000	128061510	2440	2440	2440	2440	271
336	20241218	140900	127400270	2455	2455	2455	2455	0
337	20241218	140800	127400270	2455	2455	2455	2455	0
338	20241218	140700	127400270	2455	2455	2455	2455	0
339	20241218	140600	127400270	2455	2455	2455	2455	0
340	20241218	140500	127400270	2455	2455	2455	2455	0
341	20241218	140400	127400270	2455	2455	2455	2455	0
342	20241218	140300	127400270	2455	2455	2455	2455	0
343	20241218	140200	127400270	2455	2455	2455	2455	0
344	20241218	140100	127400270	2455	2455	2455	2455	0
345	20241218	140000	127400270	2455	2455	2455	2455	0
346	20241218	135900	127400270	2455	2455	2455	2455	0
347	20241218	135800	127400270	2455	2455	2455	2455	100
348	20241218	135700	127154770	2455	2455	2455	2455	0
349	20241218	135600	127154770	2455	2455	2455	2455	2
350	20241218	135500	127149860	2440	2440	2440	2440	1
351	20241218	135400	127147420	2455	2455	2455	2455	13
352	20241218	135300	127115505	2455	2455	2455	2455	5
353	20241218	135200	127103230	2455	2455	2455	2455	0
354	20241218	135100	127103230	2455	2455	2455	2455	0
355	20241218	135000	127103230	2455	2455	2455	2455	1
356	20241218	134900	127100775	2455	2455	2455	2455	0
357	20241218	134800	127100775	2455	2455	2455	2455	0
358	20241218	134700	127100775	2455	2455	2455	2455	0
359	20241218	134600	127100775	2455	2455	2455	2455	0
360	20241218	134500	127100775	2455	2455	2455	2455	0
361	20241218	134400	127100775	2455	2455	2455	2455	0
362	20241218	134300	127100775	2455	2455	2455	2455	0
363	20241218	134200	127100775	2455	2455	2455	2455	0
364	20241218	134100	127100775	2455	2455	2455	2455	0
365	20241218	134000	127100775	2455	2430	2455	2430	67
366	20241218	133900	126937885	2440	2440	2440	2440	10
367	20241218	133800	126913485	2440	2455	2455	2440	39
368	20241218	133700	126818295	2440	2440	2440	2440	100
369	20241218	133600	126574295	2440	2445	2445	2440	100
370	20241218	133500	126330275	2450	2450	2450	2450	0
371	20241218	133400	126330275	2450	2450	2450	2450	0
372	20241218	133300	126330275	2450	2450	2450	2450	0
373	20241218	133200	126330275	2450	2450	2450	2450	0
374	20241218	133100	126330275	2450	2450	2450	2450	738
375	20241218	133000	124522175	2455	2455	2455	2455	5
376	20241218	132900	124509900	2455	2455	2455	2455	199
377	20241218	132800	124021355	2455	2455	2455	2455	92
378	20241218	132700	123795495	2445	2445	2445	2440	958
379	20241218	132600	121457615	2450	2450	2450	2450	0
380	20241218	132500	121457615	2450	2450	2450	2450	0
381	20241218	132400	121457615	2450	2450	2450	2450	0
382	20241218	132300	121457615	2450	2450	2450	2450	0
383	20241218	132200	121457615	2450	2450	2450	2450	0
384	20241218	132100	121457615	2450	2450	2450	2450	1
385	20241218	132000	121455165	2465	2450	2465	2450	9
386	20241218	131900	121433100	2450	2450	2450	2450	7
387	20241218	131800	121415950	2450	2450	2450	2450	1
388	20241218	131700	121413500	2465	2465	2465	2465	0
389	20241218	131600	121413500	2465	2465	2465	2465	0
390	20241218	131500	121413500	2465	2465	2465	2465	0
391	20241218	131400	121413500	2465	2465	2465	2465	0
392	20241218	131300	121413500	2465	2465	2465	2465	0
393	20241218	131200	121413500	2465	2465	2465	2465	0
394	20241218	131100	121413500	2465	2460	2465	2460	13
395	20241218	131000	121381510	2460	2460	2460	2460	0
396	20241218	130900	121381510	2460	2460	2460	2460	0
397	20241218	130800	121381510	2460	2460	2460	2460	0
398	20241218	130700	121381510	2460	2460	2460	2460	0
399	20241218	130600	121381510	2460	2460	2460	2460	1
400	20241218	130500	121379050	2470	2470	2470	2470	0
401	20241218	130400	121379050	2470	2470	2470	2470	0
402	20241218	130300	121379050	2470	2460	2470	2460	2
403	20241218	130200	121374120	2465	2465	2465	2465	72
404	20241218	130100	121196640	2470	2470	2470	2470	0
405	20241218	130000	121196640	2470	2455	2470	2455	30
406	20241218	125900	121122975	2470	2470	2470	2470	10
407	20241218	125800	121098275	2470	2470	2470	2470	0
408	20241218	125700	121098275	2470	2470	2470	2470	0
409	20241218	125600	121098275	2470	2470	2470	2470	0
410	20241218	125500	121098275	2470	2470	2470	2470	0
411	20241218	125400	121098275	2470	2470	2470	2470	0
412	20241218	125300	121098275	2470	2470	2470	2470	1
413	20241218	125200	121095805	2465	2460	2475	2460	126
414	20241218	125100	120785825	2460	2460	2460	2460	0
415	20241218	125000	120785825	2460	2460	2460	2460	0
416	20241218	124900	120785825	2460	2455	2460	2455	1000
417	20241218	124800	118329280	2455	2455	2455	2455	0
418	20241218	124700	118329280	2455	2455	2455	2455	0
419	20241218	124600	118329280	2455	2455	2455	2455	0
420	20241218	124500	118329280	2455	2455	2455	2455	0
421	20241218	124400	118329280	2455	2455	2455	2455	2
422	20241218	124300	118324370	2445	2445	2445	2445	200
423	20241218	124200	117835370	2455	2455	2455	2455	0
424	20241218	124100	117835370	2455	2455	2455	2455	0
425	20241218	124000	117835370	2455	2455	2455	2455	0
426	20241218	123900	117835370	2455	2455	2455	2455	0
427	20241218	123800	117835370	2455	2455	2455	2455	0
428	20241218	123700	117835370	2455	2455	2455	2455	0
429	20241218	123600	117835370	2455	2455	2455	2445	11
430	20241218	123500	117808445	2455	2430	2455	2430	2320
431	20241218	123400	112158925	2430	2425	2430	2425	201
432	20241218	123300	111671495	2425	2425	2425	2425	2
433	20241218	123200	111666645	2415	2415	2415	2415	594
434	20241218	123100	110232135	2405	2410	2410	2405	2059
435	20241218	123000	105275240	2405	2410	2410	2405	1460
436	20241218	122900	101761150	2425	2420	2425	2420	1353
437	20241218	122800	98482560	2420	2420	2420	2420	0
438	20241218	122700	98482560	2420	2420	2420	2420	0
439	20241218	122600	98482560	2420	2420	2420	2420	0
440	20241218	122500	98482560	2420	2420	2420	2420	0
441	20241218	122400	98482560	2420	2420	2420	2420	0
442	20241218	122300	98482560	2420	2420	2420	2420	0
443	20241218	122200	98482560	2420	2420	2420	2420	178
444	20241218	122100	98051800	2420	2420	2420	2420	0
445	20241218	122000	98051800	2420	2420	2420	2420	0
446	20241218	121900	98051800	2420	2410	2420	2410	52
447	20241218	121800	97926010	2410	2410	2410	2410	10
448	20241218	121700	97901910	2410	2410	2410	2410	72
449	20241218	121600	97728390	2415	2415	2415	2415	0
450	20241218	121500	97728390	2415	2415	2415	2415	2
451	20241218	121400	97723560	2405	2405	2415	2405	3046
452	20241218	121300	90384635	2400	2400	2400	2400	0
453	20241218	121200	90384635	2400	2400	2400	2400	0
454	20241218	121100	90384635	2400	2395	2415	2395	3
455	20241218	121000	90377425	2410	2415	2415	2390	1228
456	20241218	120900	87426975	2390	2405	2410	2390	2360
457	20241218	120800	81768660	2405	2440	2465	2400	4866
458	20241218	120700	70040195	2410	2440	2460	2395	10690
459	20241218	120600	44175850	2460	2460	2460	2440	2705
460	20241218	120500	37550735	2465	2480	2480	2460	8035
461	20241218	120400	17732980	2490	2490	2490	2490	0
462	20241218	120300	17732980	2490	2490	2490	2490	0
463	20241218	120200	17732980	2490	2490	2490	2490	0
464	20241218	120100	17732980	2490	2485	2490	2485	3
465	20241218	120000	17725515	2480	2480	2480	2480	0
466	20241218	115900	17725515	2480	2480	2480	2480	0
467	20241218	115800	17725515	2480	2480	2480	2480	0
468	20241218	115700	17725515	2480	2480	2480	2480	0
469	20241218	115600	17725515	2480	2480	2480	2480	0
470	20241218	115500	17725515	2480	2480	2480	2480	0
471	20241218	115400	17725515	2480	2480	2480	2480	0
472	20241218	115300	17725515	2480	2480	2480	2480	0
473	20241218	115200	17725515	2480	2480	2480	2480	0
474	20241218	115100	17725515	2480	2480	2480	2480	2
475	20241218	115000	17720555	2480	2480	2480	2480	5
476	20241218	114900	17708155	2475	2475	2475	2475	0
477	20241218	114800	17708155	2475	2475	2475	2475	0
478	20241218	114700	17708155	2475	2475	2475	2475	0
479	20241218	114600	17708155	2475	2475	2475	2475	0
480	20241218	114500	17708155	2475	2475	2475	2475	1
481	20241218	114400	17705680	2490	2490	2490	2490	0
482	20241218	114300	17705680	2490	2490	2490	2490	0
483	20241218	114200	17705680	2490	2490	2490	2490	0
484	20241218	114100	17705680	2490	2490	2490	2490	0
485	20241218	114000	17705680	2490	2490	2490	2490	0
486	20241218	113900	17705680	2490	2490	2490	2490	0
487	20241218	113800	17705680	2490	2490	2490	2490	0
488	20241218	113700	17705680	2490	2490	2490	2490	0
489	20241218	113600	17705680	2490	2490	2490	2490	0
490	20241218	113500	17705680	2490	2490	2490	2490	0
491	20241218	113400	17705680	2490	2490	2490	2490	0
492	20241218	113300	17705680	2490	2480	2490	2480	2
493	20241218	113200	17700710	2490	2490	2490	2490	0
494	20241218	113100	17700710	2490	2490	2490	2490	0
495	20241218	113000	17700710	2490	2490	2490	2490	0
496	20241218	112900	17700710	2490	2490	2490	2490	0
497	20241218	112800	17700710	2490	2490	2490	2490	0
498	20241218	112700	17700710	2490	2490	2490	2490	0
499	20241218	112600	17700710	2490	2490	2490	2490	0
500	20241218	112500	17700710	2490	2490	2490	2490	0
501	20241218	112400	17700710	2490	2490	2490	2490	0
502	20241218	112300	17700710	2490	2490	2490	2490	0
503	20241218	112200	17700710	2490	2490	2490	2490	0
504	20241218	112100	17700710	2490	2490	2490	2490	0
505	20241218	112000	17700710	2490	2480	2490	2480	3
506	20241218	111900	17693250	2480	2480	2480	2480	1
507	20241218	111800	17690770	2475	2475	2475	2475	0
508	20241218	111700	17690770	2475	2475	2475	2475	0
509	20241218	111600	17690770	2475	2475	2475	2475	0
510	20241218	111500	17690770	2475	2475	2475	2470	201
511	20241218	111400	17194240	2475	2475	2475	2475	0
512	20241218	111300	17194240	2475	2475	2475	2475	89
513	20241218	111200	16973965	2475	2475	2475	2475	0
514	20241218	111100	16973965	2475	2475	2475	2475	0
515	20241218	111000	16973965	2475	2475	2475	2475	0
516	20241218	110900	16973965	2475	2480	2480	2475	13
517	20241218	110800	16941740	2480	2480	2480	2480	1
518	20241218	110700	16939260	2475	2475	2475	2475	0
519	20241218	110600	16939260	2475	2475	2490	2475	162
520	20241218	110500	16535910	2490	2490	2490	2490	0
521	20241218	110400	16535910	2490	2490	2490	2490	0
522	20241218	110300	16535910	2490	2490	2490	2490	0
523	20241218	110200	16535910	2490	2490	2490	2490	0
524	20241218	110100	16535910	2490	2490	2490	2490	0
525	20241218	110000	16535910	2490	2490	2490	2490	0
526	20241218	105900	16535910	2490	2490	2490	2490	0
527	20241218	105800	16535910	2490	2490	2490	2490	0
528	20241218	105700	16535910	2490	2490	2490	2490	0
529	20241218	105600	16535910	2490	2490	2490	2490	0
530	20241218	105500	16535910	2490	2490	2490	2490	0
531	20241218	105400	16535910	2490	2490	2490	2490	0
532	20241218	105300	16535910	2490	2490	2490	2490	0
533	20241218	105200	16535910	2490	2490	2490	2490	0
534	20241218	105100	16535910	2490	2475	2490	2475	36
535	20241218	105000	16446625	2480	2475	2480	2475	115
536	20241218	104900	16161920	2470	2470	2470	2470	0
537	20241218	104800	16161920	2470	2475	2475	2470	865
538	20241218	104700	14024620	2475	2475	2475	2475	337
539	20241218	104600	13190545	2500	2500	2500	2500	0
540	20241218	104500	13190545	2500	2480	2500	2480	42
541	20241218	104400	13085755	2495	2495	2495	2495	0
542	20241218	104300	13085755	2495	2495	2495	2495	0
543	20241218	104200	13085755	2495	2495	2495	2495	0
544	20241218	104100	13085755	2495	2495	2495	2495	0
545	20241218	104000	13085755	2495	2480	2495	2480	4
546	20241218	103900	13075790	2495	2495	2495	2495	0
547	20241218	103800	13075790	2495	2495	2495	2495	0
548	20241218	103700	13075790	2495	2480	2495	2480	3
549	20241218	103600	13068320	2475	2475	2475	2475	0
550	20241218	103500	13068320	2475	2475	2475	2475	0
551	20241218	103400	13068320	2475	2470	2500	2470	27
552	20241218	103300	13001100	2465	2475	2475	2465	582
553	20241218	103200	11564010	2490	2480	2490	2475	13
554	20241218	103100	11531755	2480	2480	2480	2480	2
555	20241218	103000	11526795	2485	2485	2485	2485	0
556	20241218	102900	11526795	2485	2485	2485	2485	0
557	20241218	102800	11526795	2485	2485	2485	2485	0
558	20241218	102700	11526795	2485	2485	2485	2485	0
559	20241218	102600	11526795	2485	2485	2485	2485	0
560	20241218	102500	11526795	2485	2485	2485	2485	0
561	20241218	102400	11526795	2485	2485	2485	2485	1
562	20241218	102300	11524310	2495	2495	2495	2495	0
563	20241218	102200	11524310	2495	2495	2495	2495	0
564	20241218	102100	11524310	2495	2495	2495	2495	0
565	20241218	102000	11524310	2495	2495	2495	2495	0
566	20241218	101900	11524310	2495	2495	2495	2495	0
567	20241218	101800	11524310	2495	2495	2495	2495	0
568	20241218	101700	11524310	2495	2495	2495	2495	0
569	20241218	101600	11524310	2495	2495	2495	2495	0
570	20241218	101500	11524310	2495	2495	2495	2495	0
571	20241218	101400	11524310	2495	2495	2495	2495	0
572	20241218	101300	11524310	2495	2495	2495	2495	0
573	20241218	101200	11524310	2495	2480	2495	2480	17
574	20241218	101100	11481920	2500	2500	2500	2500	0
575	20241218	101000	11481920	2500	2500	2500	2500	0
576	20241218	100900	11481920	2500	2500	2500	2500	0
577	20241218	100800	11481920	2500	2500	2500	2500	0
578	20241218	100700	11481920	2500	2500	2500	2500	0
579	20241218	100600	11481920	2500	2500	2500	2500	0
580	20241218	100500	11481920	2500	2500	2500	2500	0
581	20241218	100400	11481920	2500	2500	2500	2500	0
582	20241218	100300	11481920	2500	2500	2500	2500	0
583	20241218	100200	11481920	2500	2500	2500	2500	0
584	20241218	100100	11481920	2500	2500	2500	2500	0
585	20241218	100000	11481920	2500	2495	2500	2495	69
586	20241218	095900	11309760	2495	2495	2495	2495	0
587	20241218	095800	11309760	2495	2495	2495	2495	4
588	20241218	095700	11299780	2495	2495	2495	2495	0
589	20241218	095600	11299780	2495	2495	2495	2495	0
590	20241218	095500	11299780	2495	2485	2495	2485	4
591	20241218	095400	11289820	2500	2485	2500	2485	621
592	20241218	095300	9737350	2480	2480	2480	2480	0
593	20241218	095200	9737350	2480	2480	2480	2480	1
594	20241218	095100	9734870	2480	2480	2500	2480	24
595	20241218	095000	9675310	2480	2490	2490	2475	673
596	20241218	094900	8007595	2515	2515	2515	2515	0
597	20241218	094800	8007595	2515	2515	2515	2515	0
598	20241218	094700	8007595	2515	2485	2515	2485	48
599	20241218	094600	7887465	2510	2510	2510	2510	0
600	20241218	094500	7887465	2510	2510	2510	2510	0
601	20241218	094400	7887465	2510	2510	2510	2510	0
602	20241218	094300	7887465	2510	2485	2510	2485	2
603	20241218	094200	7882470	2485	2485	2485	2485	21
604	20241218	094100	7830285	2485	2485	2515	2485	120
605	20241218	094000	7530380	2500	2500	2500	2500	0
606	20241218	093900	7530380	2500	2500	2500	2500	0
607	20241218	093800	7530380	2500	2485	2500	2485	3
608	20241218	093700	7522895	2490	2485	2490	2485	3
609	20241218	093600	7515430	2500	2500	2500	2500	0
610	20241218	093500	7515430	2500	2485	2500	2480	1009
611	20241218	093400	5013035	2485	2485	2485	2485	15
612	20241218	093300	4975760	2485	2485	2500	2485	133
613	20241218	093200	4644545	2480	2480	2480	2480	0
614	20241218	093100	4644545	2480	2480	2480	2480	0
615	20241218	093000	4644545	2480	2480	2480	2480	16
616	20241218	092900	4604865	2490	2485	2490	2485	3
617	20241218	092800	4597400	2485	2485	2485	2485	96
618	20241218	092700	4358840	2490	2495	2500	2490	5
619	20241218	092600	4346365	2495	2495	2495	2495	1
620	20241218	092500	4343870	2495	2495	2495	2495	20
621	20241218	092400	4293970	2500	2500	2500	2500	80
622	20241218	092300	4093970	2520	2520	2520	2520	0
623	20241218	092200	4093970	2520	2520	2520	2520	0
624	20241218	092100	4093970	2520	2515	2520	2495	76
625	20241218	092000	3903335	2505	2495	2505	2495	41
626	20241218	091900	3800730	2525	2525	2525	2525	1
627	20241218	091800	3798205	2505	2505	2505	2505	6
628	20241218	091700	3783175	2530	2530	2530	2530	0
629	20241218	091600	3783175	2530	2530	2530	2530	0
630	20241218	091500	3783175	2530	2530	2530	2530	1
631	20241218	091400	3780645	2530	2525	2530	2525	35
632	20241218	091300	3692235	2525	2525	2525	2525	3
633	20241218	091200	3684660	2540	2540	2540	2540	0
634	20241218	091100	3684660	2540	2540	2540	2540	0
635	20241218	091000	3684660	2540	2535	2540	2535	22
636	20241218	090900	3628880	2490	2490	2490	2490	0
637	20241218	090800	3628880	2490	2490	2490	2490	140
638	20241218	090700	3280280	2485	2485	2485	2485	4
639	20241218	090600	3270340	2550	2550	2550	2550	1
640	20241218	090500	3267790	2500	2495	2500	2495	688
641	20241218	090400	1551180	2495	2495	2495	2495	1
642	20241218	090300	1548685	2475	2480	2480	2475	504
643	20241218	090200	299400	2495	2495	2495	2495	0
644	20241218	090100	299400	2495	2495	2495	2495	0
645	20241218	090000	299400	2495	2495	2495	2495	120