KissMeData/017000/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	190300	198411780	2900	2900	2900	2900	768
3	20241219	190200	198411780	2900	2900	2900	2900	0
4	20241219	190100	198411780	2900	2900	2900	2900	0
5	20241219	190000	198411780	2900	2900	2900	2900	0
6	20241219	185900	198411780	2900	2900	2900	2900	0
7	20241219	185800	198411780	2900	2900	2900	2900	0
8	20241219	185700	198411780	2900	2900	2900	2900	0
9	20241219	185600	198411780	2900	2900	2900	2900	0
10	20241219	185500	198411780	2900	2900	2900	2900	0
11	20241219	185400	198411780	2900	2900	2900	2900	0
12	20241219	185300	198411780	2900	2900	2900	2900	0
13	20241219	185200	198411780	2900	2900	2900	2900	0
14	20241219	185100	198411780	2900	2900	2900	2900	0
15	20241219	185000	198411780	2900	2900	2900	2900	0
16	20241219	184900	198411780	2900	2900	2900	2900	0
17	20241219	184800	198411780	2900	2900	2900	2900	0
18	20241219	184700	198411780	2900	2900	2900	2900	0
19	20241219	184600	198411780	2900	2900	2900	2900	0
20	20241219	184500	198411780	2900	2900	2900	2900	0
21	20241219	184400	198411780	2900	2900	2900	2900	0
22	20241219	184300	198411780	2900	2900	2900	2900	0
23	20241219	184200	198411780	2900	2900	2900	2900	0
24	20241219	184100	198411780	2900	2900	2900	2900	0
25	20241219	184000	198411780	2900	2900	2900	2900	0
26	20241219	183900	198411780	2900	2900	2900	2900	0
27	20241219	183800	198411780	2900	2900	2900	2900	0
28	20241219	183700	198411780	2900	2900	2900	2900	0
29	20241219	183600	198411780	2900	2900	2900	2900	0
30	20241219	183500	198411780	2900	2900	2900	2900	0
31	20241219	183400	198411780	2900	2900	2900	2900	0
32	20241219	183300	198411780	2900	2900	2900	2900	768
33	20241219	183200	198411780	2900	2900	2900	2900	0
34	20241219	183100	198411780	2900	2900	2900	2900	0
35	20241219	183000	198411780	2900	2900	2900	2900	0
36	20241219	182900	198411780	2900	2900	2900	2900	0
37	20241219	182800	198411780	2900	2900	2900	2900	0
38	20241219	182700	198411780	2900	2900	2900	2900	0
39	20241219	182600	198411780	2900	2900	2900	2900	0
40	20241219	182500	198411780	2900	2900	2900	2900	0
41	20241219	182400	198411780	2900	2900	2900	2900	0
42	20241219	182300	198411780	2900	2900	2900	2900	0
43	20241219	182200	198411780	2900	2900	2900	2900	0
44	20241219	182100	198411780	2900	2900	2900	2900	0
45	20241219	182000	198411780	2900	2900	2900	2900	0
46	20241219	181900	198411780	2900	2900	2900	2900	0
47	20241219	181800	198411780	2900	2900	2900	2900	0
48	20241219	181700	198411780	2900	2900	2900	2900	0
49	20241219	181600	198411780	2900	2900	2900	2900	0
50	20241219	181500	198411780	2900	2900	2900	2900	0
51	20241219	181400	198411780	2900	2900	2900	2900	0
52	20241219	181300	198411780	2900	2900	2900	2900	0
53	20241219	181200	198411780	2900	2900	2900	2900	0
54	20241219	181100	198411780	2900	2900	2900	2900	0
55	20241219	181000	198411780	2900	2900	2900	2900	0
56	20241219	180900	198411780	2900	2900	2900	2900	0
57	20241219	180800	198411780	2900	2900	2900	2900	0
58	20241219	180700	198411780	2900	2900	2900	2900	0
59	20241219	180600	198411780	2900	2900	2900	2900	0
60	20241219	180500	198411780	2900	2900	2900	2900	0
61	20241219	180400	198411780	2900	2900	2900	2900	0
62	20241219	180300	198411780	2900	2900	2900	2900	768
63	20241219	180200	198411780	2900	2900	2900	2900	0
64	20241219	180100	198411780	2900	2900	2900	2900	0
65	20241219	180000	198411780	2900	2900	2900	2900	0
66	20241219	175900	198411780	2900	2900	2900	2900	0
67	20241219	175800	198411780	2900	2900	2900	2900	0
68	20241219	175700	198411780	2900	2900	2900	2900	0
69	20241219	175600	198411780	2900	2900	2900	2900	0
70	20241219	175500	198411780	2900	2900	2900	2900	0
71	20241219	175400	198411780	2900	2900	2900	2900	0
72	20241219	175300	198411780	2900	2900	2900	2900	0
73	20241219	175200	198411780	2900	2900	2900	2900	0
74	20241219	175100	198411780	2900	2900	2900	2900	0
75	20241219	175000	198411780	2900	2900	2900	2900	0
76	20241219	174900	198411780	2900	2900	2900	2900	0
77	20241219	174800	198411780	2900	2900	2900	2900	0
78	20241219	174700	198411780	2900	2900	2900	2900	0
79	20241219	174600	198411780	2900	2900	2900	2900	0
80	20241219	174500	198411780	2900	2900	2900	2900	0
81	20241219	174400	198411780	2900	2900	2900	2900	0
82	20241219	174300	198411780	2900	2900	2900	2900	0
83	20241219	174200	198411780	2900	2900	2900	2900	0
84	20241219	174100	198411780	2900	2900	2900	2900	0
85	20241219	174000	198411780	2900	2900	2900	2900	0
86	20241219	173900	198411780	2900	2900	2900	2900	0
87	20241219	173800	198411780	2900	2900	2900	2900	0
88	20241219	173700	198411780	2900	2900	2900	2900	0
89	20241219	173600	198411780	2900	2900	2900	2900	0
90	20241219	173500	198411780	2900	2900	2900	2900	0
91	20241219	173400	198411780	2900	2900	2900	2900	0
92	20241219	173300	198411780	2900	2900	2900	2900	768
93	20241219	173200	198411780	2900	2900	2900	2900	0
94	20241219	173100	198411780	2900	2900	2900	2900	0
95	20241219	173000	198411780	2900	2900	2900	2900	0
96	20241219	172900	198411780	2900	2900	2900	2900	0
97	20241219	172800	198411780	2900	2900	2900	2900	0
98	20241219	172700	198411780	2900	2900	2900	2900	0
99	20241219	172600	198411780	2900	2900	2900	2900	0
100	20241219	172500	198411780	2900	2900	2900	2900	0
101	20241219	172400	198411780	2900	2900	2900	2900	0
102	20241219	172300	198411780	2900	2900	2900	2900	0
103	20241219	172200	198411780	2900	2900	2900	2900	0
104	20241219	172100	198411780	2900	2900	2900	2900	0
105	20241219	172000	198411780	2900	2900	2900	2900	0
106	20241219	171900	198411780	2900	2900	2900	2900	0
107	20241219	171800	198411780	2900	2900	2900	2900	0
108	20241219	171700	198411780	2900	2900	2900	2900	0
109	20241219	171600	198411780	2900	2900	2900	2900	0
110	20241219	171500	198411780	2900	2900	2900	2900	0
111	20241219	171400	198411780	2900	2900	2900	2900	0
112	20241219	171300	198411780	2900	2900	2900	2900	0
113	20241219	171200	198411780	2900	2900	2900	2900	0
114	20241219	171100	198411780	2900	2900	2900	2900	0
115	20241219	171000	198411780	2900	2900	2900	2900	0
116	20241219	170900	198411780	2900	2900	2900	2900	0
117	20241219	170800	198411780	2900	2900	2900	2900	0
118	20241219	170700	198411780	2900	2900	2900	2900	0
119	20241219	170600	198411780	2900	2900	2900	2900	0
120	20241219	170500	198411780	2900	2900	2900	2900	0
121	20241219	170400	198411780	2900	2900	2900	2900	0
122	20241219	170300	198411780	2900	2900	2900	2900	768
123	20241219	170200	198411780	2900	2900	2900	2900	0
124	20241219	170100	198411780	2900	2900	2900	2900	0
125	20241219	170000	198411780	2900	2900	2900	2900	0
126	20241219	165900	198411780	2900	2900	2900	2900	0
127	20241219	165800	198411780	2900	2900	2900	2900	0
128	20241219	165700	198411780	2900	2900	2900	2900	0
129	20241219	165600	198411780	2900	2900	2900	2900	0
130	20241219	165500	198411780	2900	2900	2900	2900	0
131	20241219	165400	198411780	2900	2900	2900	2900	0
132	20241219	165300	198411780	2900	2900	2900	2900	0
133	20241219	165200	198411780	2900	2900	2900	2900	0
134	20241219	165100	198411780	2900	2900	2900	2900	0
135	20241219	165000	198411780	2900	2900	2900	2900	0
136	20241219	164900	198411780	2900	2900	2900	2900	0
137	20241219	164800	198411780	2900	2900	2900	2900	0
138	20241219	164700	198411780	2900	2900	2900	2900	0
139	20241219	164600	198411780	2900	2900	2900	2900	0
140	20241219	164500	198411780	2900	2900	2900	2900	0
141	20241219	164400	198411780	2900	2900	2900	2900	0
142	20241219	164300	198411780	2900	2900	2900	2900	0
143	20241219	164200	198411780	2900	2900	2900	2900	0
144	20241219	164100	198411780	2900	2900	2900	2900	0
145	20241219	164000	198411780	2900	2900	2900	2900	0
146	20241219	163900	198411780	2900	2900	2900	2900	0
147	20241219	163800	198411780	2900	2900	2900	2900	0
148	20241219	163700	198411780	2900	2900	2900	2900	0
149	20241219	163600	198411780	2900	2900	2900	2900	0
150	20241219	163500	198411780	2900	2900	2900	2900	0
151	20241219	163400	198411780	2900	2900	2900	2900	0
152	20241219	163300	198411780	2900	2900	2900	2900	768
153	20241219	163200	198411780	2900	2900	2900	2900	0
154	20241219	163100	198411780	2900	2900	2900	2900	0
155	20241219	163000	198411780	2900	2900	2900	2900	0
156	20241219	162900	198411780	2900	2900	2900	2900	0
157	20241219	162800	198411780	2900	2900	2900	2900	0
158	20241219	162700	198411780	2900	2900	2900	2900	0
159	20241219	162600	198411780	2900	2900	2900	2900	0
160	20241219	162500	198411780	2900	2900	2900	2900	0
161	20241219	162400	198411780	2900	2900	2900	2900	0
162	20241219	162300	198411780	2900	2900	2900	2900	0
163	20241219	162200	198411780	2900	2900	2900	2900	0
164	20241219	162100	198411780	2900	2900	2900	2900	0
165	20241219	162000	198411780	2900	2900	2900	2900	0
166	20241219	161900	198411780	2900	2900	2900	2900	0
167	20241219	161800	198411780	2900	2900	2900	2900	0
168	20241219	161700	198411780	2900	2900	2900	2900	0
169	20241219	161600	198411780	2900	2900	2900	2900	0
170	20241219	161500	198411780	2900	2900	2900	2900	0
171	20241219	161400	198411780	2900	2900	2900	2900	0
172	20241219	161300	198411780	2900	2900	2900	2900	0
173	20241219	161200	198411780	2900	2900	2900	2900	0
174	20241219	161100	198411780	2900	2900	2900	2900	0
175	20241219	161000	198411780	2900	2900	2900	2900	0
176	20241219	160900	198411780	2900	2900	2900	2900	0
177	20241219	160800	198411780	2900	2900	2900	2900	0
178	20241219	160700	198411780	2900	2900	2900	2900	0
179	20241219	160600	198411780	2900	2900	2900	2900	0
180	20241219	160500	198411780	2900	2900	2900	2900	0
181	20241219	160400	198411780	2900	2900	2900	2900	0
182	20241219	160300	198411780	2900	2900	2900	2900	768
183	20241219	160200	198411780	2900	2900	2900	2900	0
184	20241219	160100	198411780	2900	2900	2900	2900	0
185	20241219	160000	198411780	2900	2900	2900	2900	0
186	20241219	155900	198411780	2900	2900	2900	2900	0
187	20241219	155800	198411780	2900	2900	2900	2900	0
188	20241219	155700	198411780	2900	2900	2900	2900	0
189	20241219	155600	198411780	2900	2900	2900	2900	0
190	20241219	155500	198411780	2900	2900	2900	2900	0
191	20241219	155400	198411780	2900	2900	2900	2900	0
192	20241219	155300	198411780	2900	2900	2900	2900	0
193	20241219	155200	198411780	2900	2900	2900	2900	0
194	20241219	155100	198411780	2900	2900	2900	2900	0
195	20241219	155000	198411780	2900	2900	2900	2900	0
196	20241219	154900	198411780	2900	2900	2900	2900	0
197	20241219	154800	198411780	2900	2900	2900	2900	0
198	20241219	154700	198411780	2900	2900	2900	2900	0
199	20241219	154600	198411780	2900	2900	2900	2900	0
200	20241219	154500	198411780	2900	2900	2900	2900	0
201	20241219	154400	198411780	2900	2900	2900	2900	0
202	20241219	154300	198411780	2900	2900	2900	2900	0
203	20241219	154200	198411780	2900	2900	2900	2900	0
204	20241219	154100	198411780	2900	2900	2900	2900	0
205	20241219	154000	198411780	2900	2900	2900	2900	0
206	20241219	153900	198411780	2900	2900	2900	2900	0
207	20241219	153800	198411780	2900	2900	2900	2900	0
208	20241219	153700	198411780	2900	2900	2900	2900	0
209	20241219	153600	198411780	2900	2900	2900	2900	0
210	20241219	153500	198411780	2900	2900	2900	2900	0
211	20241219	153400	198411780	2900	2900	2900	2900	0
212	20241219	153300	198411780	2900	2900	2900	2900	768
213	20241219	153200	198411780	2900	2900	2900	2900	0
214	20241219	153100	198411780	2900	2900	2900	2900	0
215	20241219	153000	198411780	2900	2900	2900	2900	768
216	20241219	152900	196184580	2900	2900	2900	2900	0
217	20241219	152800	196184580	2900	2900	2900	2900	0
218	20241219	152700	196184580	2900	2900	2900	2900	0
219	20241219	152600	196184580	2900	2900	2900	2900	0
220	20241219	152500	196184580	2900	2900	2900	2900	0
221	20241219	152400	196184580	2900	2900	2900	2900	0
222	20241219	152300	196184580	2900	2900	2900	2900	0
223	20241219	152200	196184580	2900	2900	2900	2900	0
224	20241219	152100	196184580	2900	2900	2900	2900	0
225	20241219	152000	196184580	2900	2900	2900	2900	0
226	20241219	151900	196184580	2900	2905	2905	2900	448
227	20241219	151800	194883145	2905	2915	2915	2905	200
228	20241219	151700	194301335	2925	2925	2925	2925	0
229	20241219	151600	194301335	2925	2925	2925	2925	0
230	20241219	151500	194301335	2925	2925	2925	2925	0
231	20241219	151400	194301335	2925	2925	2925	2925	0
232	20241219	151300	194301335	2925	2925	2925	2925	1
233	20241219	151200	194298410	2920	2925	2925	2920	2
234	20241219	151100	194292565	2925	2925	2925	2925	100
235	20241219	151000	194000065	2925	2925	2925	2925	2
236	20241219	150900	193994215	2925	2925	2925	2925	100
237	20241219	150800	193701715	2925	2925	2925	2925	0
238	20241219	150700	193701715	2925	2925	2925	2925	0
239	20241219	150600	193701715	2925	2925	2925	2925	200
240	20241219	150500	193116715	2925	2925	2925	2925	202
241	20241219	150400	192525865	2920	2920	2920	2920	0
242	20241219	150300	192525865	2920	2920	2920	2920	176
243	20241219	150200	192011945	2920	2920	2920	2920	27
244	20241219	150100	191933105	2920	2920	2920	2920	0
245	20241219	150000	191933105	2920	2920	2920	2920	1
246	20241219	145900	191930185	2940	2940	2940	2940	2
247	20241219	145800	191924305	2920	2920	2920	2920	5
248	20241219	145700	191909705	2920	2920	2920	2920	0
249	20241219	145600	191909705	2920	2920	2920	2920	1429
250	20241219	145500	187737025	2925	2925	2925	2925	0
251	20241219	145400	187737025	2925	2925	2925	2925	0
252	20241219	145300	187737025	2925	2925	2925	2925	2
253	20241219	145200	187731175	2930	2930	2930	2930	0
254	20241219	145100	187731175	2930	2930	2930	2930	0
255	20241219	145000	187731175	2930	2940	2940	2930	282
256	20241219	144900	186904900	2945	2950	2950	2945	2
257	20241219	144800	186899005	2935	2935	2935	2935	0
258	20241219	144700	186899005	2935	2935	2935	2935	1
259	20241219	144600	186896070	2935	2935	2935	2935	0
260	20241219	144500	186896070	2935	2935	2935	2935	0
261	20241219	144400	186896070	2935	2935	2935	2935	0
262	20241219	144300	186896070	2935	2935	2935	2935	1
263	20241219	144200	186893135	2935	2935	2935	2935	0
264	20241219	144100	186893135	2935	2935	2935	2935	0
265	20241219	144000	186893135	2935	2935	2935	2935	0
266	20241219	143900	186893135	2935	2935	2935	2935	9
267	20241219	143800	186866720	2935	2935	2935	2935	118
268	20241219	143700	186520390	2940	2950	2950	2940	4303
269	20241219	143600	173852725	2950	2955	2955	2950	568
270	20241219	143500	172175785	2965	2965	2965	2965	0
271	20241219	143400	172175785	2965	2965	2965	2965	0
272	20241219	143300	172175785	2965	2965	2965	2965	0
273	20241219	143200	172175785	2965	2965	2965	2965	0
274	20241219	143100	172175785	2965	2965	2965	2965	0
275	20241219	143000	172175785	2965	2965	2965	2965	0
276	20241219	142900	172175785	2965	2965	2965	2965	0
277	20241219	142800	172175785	2965	2965	2965	2965	0
278	20241219	142700	172175785	2965	2965	2965	2965	0
279	20241219	142600	172175785	2965	2965	2965	2965	0
280	20241219	142500	172175785	2965	2965	2965	2965	0
281	20241219	142400	172175785	2965	2965	2965	2965	0
282	20241219	142300	172175785	2965	2965	2965	2965	0
283	20241219	142200	172175785	2965	2965	2965	2965	0
284	20241219	142100	172175785	2965	2965	2965	2965	0
285	20241219	142000	172175785	2965	2965	2965	2965	0
286	20241219	141900	172175785	2965	2965	2965	2965	0
287	20241219	141800	172175785	2965	2965	2965	2965	0
288	20241219	141700	172175785	2965	2965	2965	2965	0
289	20241219	141600	172175785	2965	2965	2965	2965	0
290	20241219	141500	172175785	2965	2965	2965	2965	0
291	20241219	141400	172175785	2965	2965	2965	2965	0
292	20241219	141300	172175785	2965	2965	2965	2965	0
293	20241219	141200	172175785	2965	2965	2965	2965	28
294	20241219	141100	172092765	2965	2965	2965	2965	0
295	20241219	141000	172092765	2965	2965	2965	2965	0
296	20241219	140900	172092765	2965	2965	2965	2965	0
297	20241219	140800	172092765	2965	2965	2965	2965	112
298	20241219	140700	171760685	2965	2965	2965	2965	0
299	20241219	140600	171760685	2965	2965	2965	2965	0
300	20241219	140500	171760685	2965	2965	2965	2965	9
301	20241219	140400	171734000	2960	2960	2960	2960	27
302	20241219	140300	171654080	2960	2960	2960	2960	0
303	20241219	140200	171654080	2960	2960	2960	2960	0
304	20241219	140100	171654080	2960	2960	2960	2960	0
305	20241219	140000	171654080	2960	2960	2960	2960	0
306	20241219	135900	171654080	2960	2960	2960	2960	7
307	20241219	135800	171633360	2960	2965	2965	2960	269
308	20241219	135700	170837020	2960	2960	2960	2960	0
309	20241219	135600	170837020	2960	2975	2975	2960	19
310	20241219	135500	170780645	2980	2980	2980	2980	0
311	20241219	135400	170780645	2980	2980	2980	2980	0
312	20241219	135300	170780645	2980	2980	2980	2980	0
313	20241219	135200	170780645	2980	2980	2980	2980	0
314	20241219	135100	170780645	2980	2980	2980	2980	0
315	20241219	135000	170780645	2980	2980	2980	2980	0
316	20241219	134900	170780645	2980	2980	2980	2980	0
317	20241219	134800	170780645	2980	2980	2980	2980	0
318	20241219	134700	170780645	2980	2980	2980	2980	0
319	20241219	134600	170780645	2980	2980	2980	2980	9
320	20241219	134500	170753825	2960	2960	2960	2960	100
321	20241219	134400	170457825	2960	2960	2960	2960	0
322	20241219	134300	170457825	2960	2960	2960	2960	0
323	20241219	134200	170457825	2960	2965	2965	2960	294
324	20241219	134100	169587570	2970	2970	2970	2970	243
325	20241219	134000	168865860	2980	2980	2980	2980	0
326	20241219	133900	168865860	2980	2980	2980	2980	0
327	20241219	133800	168865860	2980	2980	2980	2980	0
328	20241219	133700	168865860	2980	2980	2980	2980	9
329	20241219	133600	168839040	2980	2980	2980	2980	0
330	20241219	133500	168839040	2980	2980	2980	2980	0
331	20241219	133400	168839040	2980	2980	2980	2980	0
332	20241219	133300	168839040	2980	2980	2980	2980	0
333	20241219	133200	168839040	2980	2980	2980	2980	0
334	20241219	133100	168839040	2980	2980	2980	2980	1
335	20241219	133000	168836060	2980	2980	2980	2980	0
336	20241219	132900	168836060	2980	2980	2980	2980	0
337	20241219	132800	168836060	2980	2980	2980	2980	27
338	20241219	132700	168755600	2980	2980	2980	2980	9
339	20241219	132600	168728780	2980	2980	2980	2980	117
340	20241219	132500	168380120	2980	2980	2980	2980	0
341	20241219	132400	168380120	2980	2980	2980	2980	0
342	20241219	132300	168380120	2980	2980	2980	2980	1
343	20241219	132200	168377140	2990	2990	2990	2990	0
344	20241219	132100	168377140	2990	2990	2990	2990	0
345	20241219	132000	168377140	2990	2990	2990	2990	30
346	20241219	131900	168287440	2990	2990	2990	2990	0
347	20241219	131800	168287440	2990	2990	2990	2990	52
348	20241219	131700	168131960	2990	2990	2990	2990	0
349	20241219	131600	168131960	2990	2990	2990	2990	0
350	20241219	131500	168131960	2990	2990	2990	2990	0
351	20241219	131400	168131960	2990	2990	2990	2990	0
352	20241219	131300	168131960	2990	2990	2990	2990	0
353	20241219	131200	168131960	2990	2990	2990	2990	0
354	20241219	131100	168131960	2990	2990	2990	2990	0
355	20241219	131000	168131960	2990	2990	2990	2990	0
356	20241219	130900	168131960	2990	2990	2990	2990	0
357	20241219	130800	168131960	2990	2990	2990	2990	9
358	20241219	130700	168105050	2990	2990	2990	2990	0
359	20241219	130600	168105050	2990	2990	2990	2990	1
360	20241219	130500	168102060	2990	2990	2990	2990	0
361	20241219	130400	168102060	2990	2990	2990	2990	0
362	20241219	130300	168102060	2990	2990	2990	2990	17
363	20241219	130200	168051230	2990	2990	2990	2990	0
364	20241219	130100	168051230	2990	2990	2990	2990	0
365	20241219	130000	168051230	2990	2990	2990	2990	83
366	20241219	125900	167803060	2985	2985	2985	2985	441
367	20241219	125800	166486675	2985	2985	2985	2985	177
368	20241219	125700	165958330	2985	2985	2985	2985	487
369	20241219	125600	164504635	2985	2985	2985	2985	0
370	20241219	125500	164504635	2985	2985	2985	2985	207
371	20241219	125400	163886740	3005	3005	3005	3005	0
372	20241219	125300	163886740	3005	3005	3005	3005	0
373	20241219	125200	163886740	3005	3005	3005	3005	0
374	20241219	125100	163886740	3005	3005	3005	3005	0
375	20241219	125000	163886740	3005	3005	3005	3005	0
376	20241219	124900	163886740	3005	3005	3005	3005	9
377	20241219	124800	163859695	2995	2995	2995	2995	0
378	20241219	124700	163859695	2995	2995	2995	2995	0
379	20241219	124600	163859695	2995	2995	2995	2995	0
380	20241219	124500	163859695	2995	2995	2995	2995	0
381	20241219	124400	163859695	2995	2995	2995	2995	0
382	20241219	124300	163859695	2995	2995	2995	2995	0
383	20241219	124200	163859695	2995	2995	2995	2995	0
384	20241219	124100	163859695	2995	2990	2995	2990	314
385	20241219	124000	162920735	3005	3005	3005	3005	9
386	20241219	123900	162893690	3000	3000	3000	3000	4001
387	20241219	123800	150890690	3005	3005	3005	3005	0
388	20241219	123700	150890690	3005	3005	3005	3005	0
389	20241219	123600	150890690	3005	3005	3005	3005	0
390	20241219	123500	150890690	3005	3005	3005	3005	0
391	20241219	123400	150890690	3005	3005	3005	3005	0
392	20241219	123300	150890690	3005	3005	3005	3005	0
393	20241219	123200	150890690	3005	3005	3005	3005	5
394	20241219	123100	150875665	3005	3005	3005	3005	0
395	20241219	123000	150875665	3005	3005	3005	3005	14
396	20241219	122900	150833595	3005	3005	3005	3005	0
397	20241219	122800	150833595	3005	3005	3005	3005	0
398	20241219	122700	150833595	3005	3005	3005	3005	0
399	20241219	122600	150833595	3005	3005	3005	3005	0
400	20241219	122500	150833595	3005	3005	3005	3005	0
401	20241219	122400	150833595	3005	3005	3005	3005	0
402	20241219	122300	150833595	3005	3005	3005	3005	0
403	20241219	122200	150833595	3005	3005	3005	3005	0
404	20241219	122100	150833595	3005	3005	3005	3005	9
405	20241219	122000	150806550	2990	2990	2990	2990	0
406	20241219	121900	150806550	2990	2990	2990	2990	0
407	20241219	121800	150806550	2990	2990	2990	2990	1
408	20241219	121700	150803560	2990	2990	2990	2990	1260
409	20241219	121600	147036160	3005	3005	3005	3005	0
410	20241219	121500	147036160	3005	3005	3005	3005	0
411	20241219	121400	147036160	3005	3005	3005	3005	0
412	20241219	121300	147036160	3005	3005	3005	3005	43
413	20241219	121200	146906945	3005	3005	3005	3005	0
414	20241219	121100	146906945	3005	3005	3005	3005	8
415	20241219	121000	146882905	3005	3005	3005	3005	5
416	20241219	120900	146867880	2990	2995	2995	2990	500
417	20241219	120800	145372465	3005	3005	3005	3005	0
418	20241219	120700	145372465	3005	3005	3005	3005	0
419	20241219	120600	145372465	3005	3005	3005	3005	0
420	20241219	120500	145372465	3005	3005	3005	3005	0
421	20241219	120400	145372465	3005	3005	3005	3005	0
422	20241219	120300	145372465	3005	3005	3005	3005	0
423	20241219	120200	145372465	3005	3005	3005	3005	8
424	20241219	120100	145348425	3010	3010	3010	3010	0
425	20241219	120000	145348425	3010	3010	3010	3010	0
426	20241219	115900	145348425	3010	3010	3010	3010	0
427	20241219	115800	145348425	3010	3010	3010	3010	20
428	20241219	115700	145288225	2990	2990	2990	2990	0
429	20241219	115600	145288225	2990	2990	2990	2990	0
430	20241219	115500	145288225	2990	2990	2990	2990	1
431	20241219	115400	145285235	3005	3005	3005	3005	0
432	20241219	115300	145285235	3005	3005	3005	3005	0
433	20241219	115200	145285235	3005	3005	3005	3005	54
434	20241219	115100	145122965	3000	3000	3000	3000	1430
435	20241219	115000	140832965	2995	2995	2995	2995	0
436	20241219	114900	140832965	2995	2995	2995	2995	150
437	20241219	114800	140383715	2990	2990	2990	2990	0
438	20241219	114700	140383715	2990	2990	2990	2990	0
439	20241219	114600	140383715	2990	2990	2990	2990	33
440	20241219	114500	140285045	2990	2990	2990	2990	0
441	20241219	114400	140285045	2990	2990	2990	2990	0
442	20241219	114300	140285045	2990	2990	2990	2990	8
443	20241219	114200	140261125	2985	2985	2985	2985	10
444	20241219	114100	140231275	2985	2985	2985	2985	0
445	20241219	114000	140231275	2985	2985	2985	2985	0
446	20241219	113900	140231275	2985	2985	2985	2985	0
447	20241219	113800	140231275	2985	2985	2985	2985	0
448	20241219	113700	140231275	2985	2985	2985	2985	9
449	20241219	113600	140204410	2985	2985	2985	2985	191
450	20241219	113500	139634275	2985	2985	2995	2985	1202
451	20241219	113400	136046285	2985	2985	2985	2985	200
452	20241219	113300	135449285	2995	2995	2995	2995	8
453	20241219	113200	135425325	2995	2995	2995	2995	0
454	20241219	113100	135425325	2995	2995	2995	2995	0
455	20241219	113000	135425325	2995	2995	2995	2995	0
456	20241219	112900	135425325	2995	2995	2995	2995	0
457	20241219	112800	135425325	2995	2995	2995	2995	0
458	20241219	112700	135425325	2995	2995	2995	2995	0
459	20241219	112600	135425325	2995	2995	2995	2995	0
460	20241219	112500	135425325	2995	2995	2995	2995	0
461	20241219	112400	135425325	2995	2995	2995	2995	8
462	20241219	112300	135401365	2985	2985	2985	2985	0
463	20241219	112200	135401365	2985	2985	2985	2985	0
464	20241219	112100	135401365	2985	2985	2985	2985	55
465	20241219	112000	135237190	2985	2985	2985	2985	0
466	20241219	111900	135237190	2985	2985	2985	2985	0
467	20241219	111800	135237190	2985	2985	2985	2985	64
468	20241219	111700	135046150	2995	2995	2995	2995	295
469	20241219	111600	134162625	2995	2995	2995	2995	1
470	20241219	111500	134159630	2995	2995	2995	2995	0
471	20241219	111400	134159630	2995	2995	2995	2995	8
472	20241219	111300	134135670	2995	2995	2995	2995	0
473	20241219	111200	134135670	2995	2995	2995	2995	0
474	20241219	111100	134135670	2995	2995	2995	2995	0
475	20241219	111000	134135670	2995	2995	2995	2995	0
476	20241219	110900	134135670	2995	2995	2995	2995	11
477	20241219	110800	134102725	2995	2995	2995	2995	0
478	20241219	110700	134102725	2995	2995	2995	2995	0
479	20241219	110600	134102725	2995	2995	2995	2995	0
480	20241219	110500	134102725	2995	2990	2995	2990	197
481	20241219	110400	133513655	2985	2985	2985	2985	0
482	20241219	110300	133513655	2985	2990	2990	2985	4
483	20241219	110200	133501710	2990	2990	2990	2990	0
484	20241219	110100	133501710	2990	2990	2990	2990	5
485	20241219	110000	133486760	2985	2985	2985	2985	4
486	20241219	105900	133474820	2990	2990	2990	2990	0
487	20241219	105800	133474820	2990	2990	2990	2990	0
488	20241219	105700	133474820	2990	2990	2990	2990	0
489	20241219	105600	133474820	2990	2990	2990	2990	0
490	20241219	105500	133474820	2990	2990	2990	2990	8
491	20241219	105400	133450900	2990	2990	2990	2990	0
492	20241219	105300	133450900	2990	2990	2990	2990	1
493	20241219	105200	133447910	2980	2980	2980	2980	0
494	20241219	105100	133447910	2980	2980	2980	2980	100
495	20241219	105000	133149910	2980	2980	2980	2980	500
496	20241219	104900	131659910	2985	2985	2985	2985	80
497	20241219	104800	131421110	2985	2985	2985	2985	0
498	20241219	104700	131421110	2985	2985	2985	2985	0
499	20241219	104600	131421110	2985	2985	2985	2985	113
500	20241219	104500	131083805	2985	2985	2985	2985	0
501	20241219	104400	131083805	2985	2985	2985	2985	0
502	20241219	104300	131083805	2985	2985	2985	2985	0
503	20241219	104200	131083805	2985	2985	2985	2985	8
504	20241219	104100	131059925	2975	2975	2975	2975	320
505	20241219	104000	130107925	2985	2985	2985	2985	0
506	20241219	103900	130107925	2985	2985	2985	2985	0
507	20241219	103800	130107925	2985	2985	2985	2985	1
508	20241219	103700	130104940	2985	2985	2985	2985	0
509	20241219	103600	130104940	2985	2980	2985	2980	138
510	20241219	103500	129693660	2980	2980	2980	2980	20
511	20241219	103400	129634060	2980	2980	2980	2980	0
512	20241219	103300	129634060	2980	2980	2980	2980	0
513	20241219	103200	129634060	2980	2980	2980	2980	0
514	20241219	103100	129634060	2980	2975	2980	2975	241
515	20241219	103000	128916585	2975	2975	2975	2975	1
516	20241219	102900	128913610	2975	2975	2975	2975	2022
517	20241219	102800	122898160	2975	2975	2975	2975	2705
518	20241219	102700	114850785	2995	2995	2995	2995	8
519	20241219	102600	114826825	2975	2975	2975	2975	300
520	20241219	102500	113934325	2975	2975	2975	2975	100
521	20241219	102400	113636825	2975	2980	2980	2975	100
522	20241219	102300	113339280	2980	2980	2980	2980	100
523	20241219	102200	113041280	2980	2980	2980	2980	350
524	20241219	102100	111998280	3000	3000	3000	3000	0
525	20241219	102000	111998280	3000	3000	3000	3000	0
526	20241219	101900	111998280	3000	3000	3000	3000	0
527	20241219	101800	111998280	3000	2995	3000	2995	621
528	20241219	101700	110137140	2995	2995	2995	2995	8
529	20241219	101600	110113180	2975	2975	2975	2975	0
530	20241219	101500	110113180	2975	2975	2975	2975	0
531	20241219	101400	110113180	2975	2975	2975	2975	0
532	20241219	101300	110113180	2975	2990	2995	2975	217
533	20241219	101200	109464430	2990	2990	2990	2990	0
534	20241219	101100	109464430	2990	2990	2990	2990	0
535	20241219	101000	109464430	2990	2990	2990	2990	291
536	20241219	100900	108594340	2990	2990	2990	2990	0
537	20241219	100800	108594340	2990	2990	2990	2990	8
538	20241219	100700	108570420	2990	2990	2990	2990	0
539	20241219	100600	108570420	2990	2990	2990	2990	0
540	20241219	100500	108570420	2990	2990	2990	2990	0
541	20241219	100400	108570420	2990	2990	2990	2990	54
542	20241219	100300	108408960	2975	2980	2980	2975	13
543	20241219	100200	108370280	2975	2975	2975	2975	0
544	20241219	100100	108370280	2975	2975	2975	2975	0
545	20241219	100000	108370280	2975	2980	2980	2975	811
546	20241219	095900	105956000	2980	2980	2980	2980	1
547	20241219	095800	105953020	2980	2995	2995	2980	12
548	20241219	095700	105917140	2995	2995	2995	2995	0
549	20241219	095600	105917140	2995	2995	2995	2995	0
550	20241219	095500	105917140	2995	2995	2995	2995	0
551	20241219	095400	105917140	2995	2995	2995	2995	0
552	20241219	095300	105917140	2995	2995	2995	2995	0
553	20241219	095200	105917140	2995	2995	2995	2995	0
554	20241219	095100	105917140	2995	2995	2995	2995	10
555	20241219	095000	105887190	2995	2995	2995	2995	0
556	20241219	094900	105887190	2995	2995	2995	2995	314
557	20241219	094800	104946760	2995	2995	2995	2995	0
558	20241219	094700	104946760	2995	2995	2995	2995	40
559	20241219	094600	104826960	2970	2995	3000	2970	300
560	20241219	094500	103928745	2995	2995	2995	2995	0
561	20241219	094400	103928745	2995	2995	2995	2995	12
562	20241219	094300	103892805	2995	2995	2995	2995	13
563	20241219	094200	103853870	2995	2995	2995	2995	68
564	20241219	094100	103650210	2995	2995	2995	2995	50
565	20241219	094000	103500460	2995	3000	3010	2995	51
566	20241219	093900	103347390	3000	3000	3000	3000	8
567	20241219	093800	103323390	3000	3000	3000	3000	30
568	20241219	093700	103233390	2970	3005	3005	2970	1683
569	20241219	093600	98230515	3000	3005	3005	3000	46
570	20241219	093500	98092335	3025	3035	3050	3025	3205
571	20241219	093400	88342420	3035	3030	3035	3030	807
572	20241219	093300	85895340	3030	3040	3040	3030	262
573	20241219	093200	85100480	3045	2995	3045	2995	2000
574	20241219	093100	79064505	2955	3000	3000	2955	614
575	20241219	093000	77229105	3000	3015	3025	3000	1650
576	20241219	092900	72272595	3015	3020	3020	3015	426
577	20241219	092800	70987205	3015	3035	3040	3015	331
578	20241219	092700	69981415	3015	3035	3040	3015	891
579	20241219	092600	67277335	3000	3005	3005	3000	20
580	20241219	092500	67217285	3005	3010	3010	3005	65
581	20241219	092400	67021955	3005	3050	3050	3005	1611
582	20241219	092300	62108980	3050	2990	3050	2990	3000
583	20241219	092200	53020000	2975	2975	2975	2975	10
584	20241219	092100	52990250	2970	2970	2970	2970	69
585	20241219	092000	52785320	2985	2985	3005	2985	1045
586	20241219	091900	49665695	2980	3040	3040	2980	1066
587	20241219	091800	46462745	3040	3045	3045	3005	168
588	20241219	091700	45953865	3045	3015	3045	3005	125
589	20241219	091600	45577170	3015	3000	3050	3000	2040
590	20241219	091500	39394985	2975	3005	3005	2975	476
591	20241219	091400	37969485	3055	2970	3055	2970	1759
592	20241219	091300	32677655	2955	2955	2955	2955	5
593	20241219	091200	32662880	2955	2970	2995	2955	2697
594	20241219	091100	24613285	2935	2970	2970	2935	107
595	20241219	091000	24295845	2930	2940	2970	2930	1009
596	20241219	090900	21313165	2940	2940	2940	2940	0
597	20241219	090800	21313165	2940	2950	2950	2940	1885
598	20241219	090700	15764905	2950	2960	2960	2950	704
599	20241219	090600	13687905	2965	2940	2965	2940	372
600	20241219	090500	12592665	2940	2920	2940	2920	1073
601	20241219	090400	9452355	2885	2885	2885	2885	0
602	20241219	090300	9452355	2885	2885	2885	2885	0
603	20241219	090200	9452355	2885	2890	2900	2885	597
604	20241219	090100	7728340	2900	2900	2915	2900	201
605	20241219	090000	7144690	2915	2945	2950	2915	2429