KissMeData/338100/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	211900	47657085	4130	4130	4130	4130	71
3	20241218	211800	47657085	4130	4130	4130	4130	0
4	20241218	211700	47657085	4130	4130	4130	4130	0
5	20241218	211600	47657085	4130	4130	4130	4130	0
6	20241218	211500	47657085	4130	4130	4130	4130	0
7	20241218	211400	47657085	4130	4130	4130	4130	0
8	20241218	211300	47657085	4130	4130	4130	4130	0
9	20241218	211200	47657085	4130	4130	4130	4130	0
10	20241218	211100	47657085	4130	4130	4130	4130	0
11	20241218	211000	47657085	4130	4130	4130	4130	0
12	20241218	210900	47657085	4130	4130	4130	4130	0
13	20241218	210800	47657085	4130	4130	4130	4130	0
14	20241218	210700	47657085	4130	4130	4130	4130	0
15	20241218	210600	47657085	4130	4130	4130	4130	0
16	20241218	210500	47657085	4130	4130	4130	4130	0
17	20241218	210400	47657085	4130	4130	4130	4130	0
18	20241218	210300	47657085	4130	4130	4130	4130	0
19	20241218	210200	47657085	4130	4130	4130	4130	0
20	20241218	210100	47657085	4130	4130	4130	4130	0
21	20241218	210000	47657085	4130	4130	4130	4130	0
22	20241218	205900	47657085	4130	4130	4130	4130	0
23	20241218	205800	47657085	4130	4130	4130	4130	0
24	20241218	205700	47657085	4130	4130	4130	4130	0
25	20241218	205600	47657085	4130	4130	4130	4130	0
26	20241218	205500	47657085	4130	4130	4130	4130	0
27	20241218	205400	47657085	4130	4130	4130	4130	0
28	20241218	205300	47657085	4130	4130	4130	4130	0
29	20241218	205200	47657085	4130	4130	4130	4130	0
30	20241218	205100	47657085	4130	4130	4130	4130	0
31	20241218	205000	47657085	4130	4130	4130	4130	0
32	20241218	204900	47657085	4130	4130	4130	4130	71
33	20241218	204800	47657085	4130	4130	4130	4130	0
34	20241218	204700	47657085	4130	4130	4130	4130	0
35	20241218	204600	47657085	4130	4130	4130	4130	0
36	20241218	204500	47657085	4130	4130	4130	4130	0
37	20241218	204400	47657085	4130	4130	4130	4130	0
38	20241218	204300	47657085	4130	4130	4130	4130	0
39	20241218	204200	47657085	4130	4130	4130	4130	0
40	20241218	204100	47657085	4130	4130	4130	4130	0
41	20241218	204000	47657085	4130	4130	4130	4130	0
42	20241218	203900	47657085	4130	4130	4130	4130	0
43	20241218	203800	47657085	4130	4130	4130	4130	0
44	20241218	203700	47657085	4130	4130	4130	4130	0
45	20241218	203600	47657085	4130	4130	4130	4130	0
46	20241218	203500	47657085	4130	4130	4130	4130	0
47	20241218	203400	47657085	4130	4130	4130	4130	0
48	20241218	203300	47657085	4130	4130	4130	4130	0
49	20241218	203200	47657085	4130	4130	4130	4130	0
50	20241218	203100	47657085	4130	4130	4130	4130	0
51	20241218	203000	47657085	4130	4130	4130	4130	0
52	20241218	202900	47657085	4130	4130	4130	4130	0
53	20241218	202800	47657085	4130	4130	4130	4130	0
54	20241218	202700	47657085	4130	4130	4130	4130	0
55	20241218	202600	47657085	4130	4130	4130	4130	0
56	20241218	202500	47657085	4130	4130	4130	4130	0
57	20241218	202400	47657085	4130	4130	4130	4130	0
58	20241218	202300	47657085	4130	4130	4130	4130	0
59	20241218	202200	47657085	4130	4130	4130	4130	0
60	20241218	202100	47657085	4130	4130	4130	4130	0
61	20241218	202000	47657085	4130	4130	4130	4130	0
62	20241218	201900	47657085	4130	4130	4130	4130	71
63	20241218	201800	47657085	4130	4130	4130	4130	0
64	20241218	201700	47657085	4130	4130	4130	4130	0
65	20241218	201600	47657085	4130	4130	4130	4130	0
66	20241218	201500	47657085	4130	4130	4130	4130	0
67	20241218	201400	47657085	4130	4130	4130	4130	0
68	20241218	201300	47657085	4130	4130	4130	4130	0
69	20241218	201200	47657085	4130	4130	4130	4130	0
70	20241218	201100	47657085	4130	4130	4130	4130	0
71	20241218	201000	47657085	4130	4130	4130	4130	0
72	20241218	200900	47657085	4130	4130	4130	4130	0
73	20241218	200800	47657085	4130	4130	4130	4130	0
74	20241218	200700	47657085	4130	4130	4130	4130	0
75	20241218	200600	47657085	4130	4130	4130	4130	0
76	20241218	200500	47657085	4130	4130	4130	4130	0
77	20241218	200400	47657085	4130	4130	4130	4130	0
78	20241218	200300	47657085	4130	4130	4130	4130	0
79	20241218	200200	47657085	4130	4130	4130	4130	0
80	20241218	200100	47657085	4130	4130	4130	4130	0
81	20241218	200000	47657085	4130	4130	4130	4130	0
82	20241218	195900	47657085	4130	4130	4130	4130	0
83	20241218	195800	47657085	4130	4130	4130	4130	0
84	20241218	195700	47657085	4130	4130	4130	4130	0
85	20241218	195600	47657085	4130	4130	4130	4130	0
86	20241218	195500	47657085	4130	4130	4130	4130	0
87	20241218	195400	47657085	4130	4130	4130	4130	0
88	20241218	195300	47657085	4130	4130	4130	4130	0
89	20241218	195200	47657085	4130	4130	4130	4130	0
90	20241218	195100	47657085	4130	4130	4130	4130	0
91	20241218	195000	47657085	4130	4130	4130	4130	0
92	20241218	194900	47657085	4130	4130	4130	4130	71
93	20241218	194800	47657085	4130	4130	4130	4130	0
94	20241218	194700	47657085	4130	4130	4130	4130	0
95	20241218	194600	47657085	4130	4130	4130	4130	0
96	20241218	194500	47657085	4130	4130	4130	4130	0
97	20241218	194400	47657085	4130	4130	4130	4130	0
98	20241218	194300	47657085	4130	4130	4130	4130	0
99	20241218	194200	47657085	4130	4130	4130	4130	0
100	20241218	194100	47657085	4130	4130	4130	4130	0
101	20241218	194000	47657085	4130	4130	4130	4130	0
102	20241218	193900	47657085	4130	4130	4130	4130	0
103	20241218	193800	47657085	4130	4130	4130	4130	0
104	20241218	193700	47657085	4130	4130	4130	4130	0
105	20241218	193600	47657085	4130	4130	4130	4130	0
106	20241218	193500	47657085	4130	4130	4130	4130	0
107	20241218	193400	47657085	4130	4130	4130	4130	0
108	20241218	193300	47657085	4130	4130	4130	4130	0
109	20241218	193200	47657085	4130	4130	4130	4130	0
110	20241218	193100	47657085	4130	4130	4130	4130	0
111	20241218	193000	47657085	4130	4130	4130	4130	0
112	20241218	192900	47657085	4130	4130	4130	4130	0
113	20241218	192800	47657085	4130	4130	4130	4130	0
114	20241218	192700	47657085	4130	4130	4130	4130	0
115	20241218	192600	47657085	4130	4130	4130	4130	0
116	20241218	192500	47657085	4130	4130	4130	4130	0
117	20241218	192400	47657085	4130	4130	4130	4130	0
118	20241218	192300	47657085	4130	4130	4130	4130	0
119	20241218	192200	47657085	4130	4130	4130	4130	0
120	20241218	192100	47657085	4130	4130	4130	4130	0
121	20241218	192000	47657085	4130	4130	4130	4130	0
122	20241218	191900	47657085	4130	4130	4130	4130	71
123	20241218	191800	47657085	4130	4130	4130	4130	0
124	20241218	191700	47657085	4130	4130	4130	4130	0
125	20241218	191600	47657085	4130	4130	4130	4130	0
126	20241218	191500	47657085	4130	4130	4130	4130	0
127	20241218	191400	47657085	4130	4130	4130	4130	0
128	20241218	191300	47657085	4130	4130	4130	4130	0
129	20241218	191200	47657085	4130	4130	4130	4130	0
130	20241218	191100	47657085	4130	4130	4130	4130	0
131	20241218	191000	47657085	4130	4130	4130	4130	0
132	20241218	190900	47657085	4130	4130	4130	4130	0
133	20241218	190800	47657085	4130	4130	4130	4130	0
134	20241218	190700	47657085	4130	4130	4130	4130	0
135	20241218	190600	47657085	4130	4130	4130	4130	0
136	20241218	190500	47657085	4130	4130	4130	4130	0
137	20241218	190400	47657085	4130	4130	4130	4130	0
138	20241218	190300	47657085	4130	4130	4130	4130	0
139	20241218	190200	47657085	4130	4130	4130	4130	0
140	20241218	190100	47657085	4130	4130	4130	4130	0
141	20241218	190000	47657085	4130	4130	4130	4130	0
142	20241218	185900	47657085	4130	4130	4130	4130	0
143	20241218	185800	47657085	4130	4130	4130	4130	0
144	20241218	185700	47657085	4130	4130	4130	4130	0
145	20241218	185600	47657085	4130	4130	4130	4130	0
146	20241218	185500	47657085	4130	4130	4130	4130	0
147	20241218	185400	47657085	4130	4130	4130	4130	0
148	20241218	185300	47657085	4130	4130	4130	4130	0
149	20241218	185200	47657085	4130	4130	4130	4130	0
150	20241218	185100	47657085	4130	4130	4130	4130	0
151	20241218	185000	47657085	4130	4130	4130	4130	0
152	20241218	184900	47657085	4130	4130	4130	4130	71
153	20241218	184800	47657085	4130	4130	4130	4130	0
154	20241218	184700	47657085	4130	4130	4130	4130	0
155	20241218	184600	47657085	4130	4130	4130	4130	0
156	20241218	184500	47657085	4130	4130	4130	4130	0
157	20241218	184400	47657085	4130	4130	4130	4130	0
158	20241218	184300	47657085	4130	4130	4130	4130	0
159	20241218	184200	47657085	4130	4130	4130	4130	0
160	20241218	184100	47657085	4130	4130	4130	4130	0
161	20241218	184000	47657085	4130	4130	4130	4130	0
162	20241218	183900	47657085	4130	4130	4130	4130	0
163	20241218	183800	47657085	4130	4130	4130	4130	0
164	20241218	183700	47657085	4130	4130	4130	4130	0
165	20241218	183600	47657085	4130	4130	4130	4130	0
166	20241218	183500	47657085	4130	4130	4130	4130	0
167	20241218	183400	47657085	4130	4130	4130	4130	0
168	20241218	183300	47657085	4130	4130	4130	4130	0
169	20241218	183200	47657085	4130	4130	4130	4130	0
170	20241218	183100	47657085	4130	4130	4130	4130	0
171	20241218	183000	47657085	4130	4130	4130	4130	0
172	20241218	182900	47657085	4130	4130	4130	4130	0
173	20241218	182800	47657085	4130	4130	4130	4130	0
174	20241218	182700	47657085	4130	4130	4130	4130	0
175	20241218	182600	47657085	4130	4130	4130	4130	0
176	20241218	182500	47657085	4130	4130	4130	4130	0
177	20241218	182400	47657085	4130	4130	4130	4130	0
178	20241218	182300	47657085	4130	4130	4130	4130	0
179	20241218	182200	47657085	4130	4130	4130	4130	0
180	20241218	182100	47657085	4130	4130	4130	4130	0
181	20241218	182000	47657085	4130	4130	4130	4130	0
182	20241218	181900	47657085	4130	4130	4130	4130	71
183	20241218	181800	47657085	4130	4130	4130	4130	0
184	20241218	181700	47657085	4130	4130	4130	4130	0
185	20241218	181600	47657085	4130	4130	4130	4130	0
186	20241218	181500	47657085	4130	4130	4130	4130	0
187	20241218	181400	47657085	4130	4130	4130	4130	0
188	20241218	181300	47657085	4130	4130	4130	4130	0
189	20241218	181200	47657085	4130	4130	4130	4130	0
190	20241218	181100	47657085	4130	4130	4130	4130	0
191	20241218	181000	47657085	4130	4130	4130	4130	0
192	20241218	180900	47657085	4130	4130	4130	4130	0
193	20241218	180800	47657085	4130	4130	4130	4130	0
194	20241218	180700	47657085	4130	4130	4130	4130	0
195	20241218	180600	47657085	4130	4130	4130	4130	0
196	20241218	180500	47657085	4130	4130	4130	4130	0
197	20241218	180400	47657085	4130	4130	4130	4130	0
198	20241218	180300	47657085	4130	4130	4130	4130	0
199	20241218	180200	47657085	4130	4130	4130	4130	0
200	20241218	180100	47657085	4130	4130	4130	4130	0
201	20241218	180000	47657085	4130	4130	4130	4130	0
202	20241218	175900	47657085	4130	4130	4130	4130	0
203	20241218	175800	47657085	4130	4130	4130	4130	0
204	20241218	175700	47657085	4130	4130	4130	4130	0
205	20241218	175600	47657085	4130	4130	4130	4130	0
206	20241218	175500	47657085	4130	4130	4130	4130	0
207	20241218	175400	47657085	4130	4130	4130	4130	0
208	20241218	175300	47657085	4130	4130	4130	4130	0
209	20241218	175200	47657085	4130	4130	4130	4130	0
210	20241218	175100	47657085	4130	4130	4130	4130	0
211	20241218	175000	47657085	4130	4130	4130	4130	0
212	20241218	174900	47657085	4130	4130	4130	4130	71
213	20241218	174800	47657085	4130	4130	4130	4130	0
214	20241218	174700	47657085	4130	4130	4130	4130	0
215	20241218	174600	47657085	4130	4130	4130	4130	0
216	20241218	174500	47657085	4130	4130	4130	4130	0
217	20241218	174400	47657085	4130	4130	4130	4130	0
218	20241218	174300	47657085	4130	4130	4130	4130	0
219	20241218	174200	47657085	4130	4130	4130	4130	0
220	20241218	174100	47657085	4130	4130	4130	4130	0
221	20241218	174000	47657085	4130	4130	4130	4130	0
222	20241218	173900	47657085	4130	4130	4130	4130	0
223	20241218	173800	47657085	4130	4130	4130	4130	0
224	20241218	173700	47657085	4130	4130	4130	4130	0
225	20241218	173600	47657085	4130	4130	4130	4130	0
226	20241218	173500	47657085	4130	4130	4130	4130	0
227	20241218	173400	47657085	4130	4130	4130	4130	0
228	20241218	173300	47657085	4130	4130	4130	4130	0
229	20241218	173200	47657085	4130	4130	4130	4130	0
230	20241218	173100	47657085	4130	4130	4130	4130	0
231	20241218	173000	47657085	4130	4130	4130	4130	0
232	20241218	172900	47657085	4130	4130	4130	4130	0
233	20241218	172800	47657085	4130	4130	4130	4130	0
234	20241218	172700	47657085	4130	4130	4130	4130	0
235	20241218	172600	47657085	4130	4130	4130	4130	0
236	20241218	172500	47657085	4130	4130	4130	4130	0
237	20241218	172400	47657085	4130	4130	4130	4130	0
238	20241218	172300	47657085	4130	4130	4130	4130	0
239	20241218	172200	47657085	4130	4130	4130	4130	0
240	20241218	172100	47657085	4130	4130	4130	4130	0
241	20241218	172000	47657085	4130	4130	4130	4130	0
242	20241218	171900	47657085	4130	4130	4130	4130	71
243	20241218	171800	47657085	4130	4130	4130	4130	0
244	20241218	171700	47657085	4130	4130	4130	4130	0
245	20241218	171600	47657085	4130	4130	4130	4130	0
246	20241218	171500	47657085	4130	4130	4130	4130	0
247	20241218	171400	47657085	4130	4130	4130	4130	0
248	20241218	171300	47657085	4130	4130	4130	4130	0
249	20241218	171200	47657085	4130	4130	4130	4130	0
250	20241218	171100	47657085	4130	4130	4130	4130	0
251	20241218	171000	47657085	4130	4130	4130	4130	0
252	20241218	170900	47657085	4130	4130	4130	4130	0
253	20241218	170800	47657085	4130	4130	4130	4130	0
254	20241218	170700	47657085	4130	4130	4130	4130	0
255	20241218	170600	47657085	4130	4130	4130	4130	0
256	20241218	170500	47657085	4130	4130	4130	4130	0
257	20241218	170400	47657085	4130	4130	4130	4130	0
258	20241218	170300	47657085	4130	4130	4130	4130	0
259	20241218	170200	47657085	4130	4130	4130	4130	0
260	20241218	170100	47657085	4130	4130	4130	4130	0
261	20241218	170000	47657085	4130	4130	4130	4130	0
262	20241218	165900	47657085	4130	4130	4130	4130	0
263	20241218	165800	47657085	4130	4130	4130	4130	0
264	20241218	165700	47657085	4130	4130	4130	4130	0
265	20241218	165600	47657085	4130	4130	4130	4130	0
266	20241218	165500	47657085	4130	4130	4130	4130	0
267	20241218	165400	47657085	4130	4130	4130	4130	0
268	20241218	165300	47657085	4130	4130	4130	4130	0
269	20241218	165200	47657085	4130	4130	4130	4130	0
270	20241218	165100	47657085	4130	4130	4130	4130	0
271	20241218	165000	47657085	4130	4130	4130	4130	0
272	20241218	164900	47657085	4130	4130	4130	4130	71
273	20241218	164800	47657085	4130	4130	4130	4130	0
274	20241218	164700	47657085	4130	4130	4130	4130	0
275	20241218	164600	47657085	4130	4130	4130	4130	0
276	20241218	164500	47657085	4130	4130	4130	4130	0
277	20241218	164400	47657085	4130	4130	4130	4130	0
278	20241218	164300	47657085	4130	4130	4130	4130	0
279	20241218	164200	47657085	4130	4130	4130	4130	0
280	20241218	164100	47657085	4130	4130	4130	4130	0
281	20241218	164000	47657085	4130	4130	4130	4130	0
282	20241218	163900	47657085	4130	4130	4130	4130	0
283	20241218	163800	47657085	4130	4130	4130	4130	0
284	20241218	163700	47657085	4130	4130	4130	4130	0
285	20241218	163600	47657085	4130	4130	4130	4130	0
286	20241218	163500	47657085	4130	4130	4130	4130	0
287	20241218	163400	47657085	4130	4130	4130	4130	0
288	20241218	163300	47657085	4130	4130	4130	4130	0
289	20241218	163200	47657085	4130	4130	4130	4130	0
290	20241218	163100	47657085	4130	4130	4130	4130	0
291	20241218	163000	47657085	4130	4130	4130	4130	0
292	20241218	162900	47657085	4130	4130	4130	4130	0
293	20241218	162800	47657085	4130	4130	4130	4130	0
294	20241218	162700	47657085	4130	4130	4130	4130	0
295	20241218	162600	47657085	4130	4130	4130	4130	0
296	20241218	162500	47657085	4130	4130	4130	4130	0
297	20241218	162400	47657085	4130	4130	4130	4130	0
298	20241218	162300	47657085	4130	4130	4130	4130	0
299	20241218	162200	47657085	4130	4130	4130	4130	0
300	20241218	162100	47657085	4130	4130	4130	4130	0
301	20241218	162000	47657085	4130	4130	4130	4130	0
302	20241218	161900	47657085	4130	4130	4130	4130	71
303	20241218	161800	47657085	4130	4130	4130	4130	0
304	20241218	161700	47657085	4130	4130	4130	4130	0
305	20241218	161600	47657085	4130	4130	4130	4130	0
306	20241218	161500	47657085	4130	4130	4130	4130	0
307	20241218	161400	47657085	4130	4130	4130	4130	0
308	20241218	161300	47657085	4130	4130	4130	4130	0
309	20241218	161200	47657085	4130	4130	4130	4130	0
310	20241218	161100	47657085	4130	4130	4130	4130	0
311	20241218	161000	47657085	4130	4130	4130	4130	0
312	20241218	160900	47657085	4130	4130	4130	4130	0
313	20241218	160800	47657085	4130	4130	4130	4130	0
314	20241218	160700	47657085	4130	4130	4130	4130	0
315	20241218	160600	47657085	4130	4130	4130	4130	0
316	20241218	160500	47657085	4130	4130	4130	4130	0
317	20241218	160400	47657085	4130	4130	4130	4130	0
318	20241218	160300	47657085	4130	4130	4130	4130	0
319	20241218	160200	47657085	4130	4130	4130	4130	0
320	20241218	160100	47657085	4130	4130	4130	4130	0
321	20241218	160000	47657085	4130	4130	4130	4130	0
322	20241218	155900	47657085	4130	4130	4130	4130	0
323	20241218	155800	47657085	4130	4130	4130	4130	0
324	20241218	155700	47657085	4130	4130	4130	4130	0
325	20241218	155600	47657085	4130	4130	4130	4130	0
326	20241218	155500	47657085	4130	4130	4130	4130	0
327	20241218	155400	47657085	4130	4130	4130	4130	0
328	20241218	155300	47657085	4130	4130	4130	4130	0
329	20241218	155200	47657085	4130	4130	4130	4130	0
330	20241218	155100	47657085	4130	4130	4130	4130	0
331	20241218	155000	47657085	4130	4130	4130	4130	0
332	20241218	154900	47657085	4130	4130	4130	4130	71
333	20241218	154800	47657085	4130	4130	4130	4130	0
334	20241218	154700	47657085	4130	4130	4130	4130	0
335	20241218	154600	47657085	4130	4130	4130	4130	0
336	20241218	154500	47657085	4130	4130	4130	4130	0
337	20241218	154400	47657085	4130	4130	4130	4130	0
338	20241218	154300	47657085	4130	4130	4130	4130	0
339	20241218	154200	47657085	4130	4130	4130	4130	0
340	20241218	154100	47657085	4130	4130	4130	4130	0
341	20241218	154000	47657085	4130	4130	4130	4130	0
342	20241218	153900	47657085	4130	4130	4130	4130	0
343	20241218	153800	47657085	4130	4130	4130	4130	0
344	20241218	153700	47657085	4130	4130	4130	4130	0
345	20241218	153600	47657085	4130	4130	4130	4130	0
346	20241218	153500	47657085	4130	4130	4130	4130	0
347	20241218	153400	47657085	4130	4130	4130	4130	0
348	20241218	153300	47657085	4130	4130	4130	4130	0
349	20241218	153200	47657085	4130	4130	4130	4130	0
350	20241218	153100	47657085	4130	4130	4130	4130	0
351	20241218	153000	47657085	4130	4130	4130	4130	71
352	20241218	152900	47363855	4135	4135	4135	4135	0
353	20241218	152800	47363855	4135	4135	4135	4135	0
354	20241218	152700	47363855	4135	4135	4135	4135	0
355	20241218	152600	47363855	4135	4135	4135	4135	0
356	20241218	152500	47363855	4135	4135	4135	4135	0
357	20241218	152400	47363855	4135	4135	4135	4135	0
358	20241218	152300	47363855	4135	4135	4135	4135	0
359	20241218	152200	47363855	4135	4135	4135	4135	0
360	20241218	152100	47363855	4135	4135	4135	4135	0
361	20241218	152000	47363855	4135	4135	4135	4135	0
362	20241218	151900	47363855	4135	4135	4135	4135	25
363	20241218	151800	47260480	4115	4115	4115	4115	0
364	20241218	151700	47260480	4115	4110	4115	4110	473
365	20241218	151600	45314140	4125	4125	4125	4125	10
366	20241218	151500	45272890	4105	4130	4130	4105	25
367	20241218	151400	45170010	4100	4100	4100	4100	11
368	20241218	151300	45124910	4110	4110	4110	4110	5
369	20241218	151200	45104360	4110	4100	4110	4100	17
370	20241218	151100	45034600	4100	4100	4100	4100	11
371	20241218	151000	44989500	4105	4105	4105	4105	300
372	20241218	150900	43758000	4105	4105	4105	4105	11
373	20241218	150800	43712845	4110	4110	4110	4110	11
374	20241218	150700	43667635	4115	4115	4115	4115	11
375	20241218	150600	43622370	4110	4110	4110	4110	0
376	20241218	150500	43622370	4110	4100	4110	4100	24
377	20241218	150400	43523950	4100	4100	4100	4100	0
378	20241218	150300	43523950	4100	4100	4100	4100	0
379	20241218	150200	43523950	4100	4100	4100	4100	22
380	20241218	150100	43433750	4100	4100	4100	4100	0
381	20241218	150000	43433750	4100	4100	4100	4100	22
382	20241218	145900	43343550	4100	4100	4100	4100	0
383	20241218	145800	43343550	4100	4100	4100	4100	0
384	20241218	145700	43343550	4100	4100	4100	4100	22
385	20241218	145600	43253350	4100	4100	4100	4100	0
386	20241218	145500	43253350	4100	4100	4100	4100	21
387	20241218	145400	43167250	4105	4105	4105	4105	1
388	20241218	145300	43163145	4100	4100	4100	4100	22
389	20241218	145200	43072945	4100	4100	4100	4100	0
390	20241218	145100	43072945	4100	4100	4100	4100	0
391	20241218	145000	43072945	4100	4105	4105	4100	22
392	20241218	144900	42982695	4100	4100	4100	4100	0
393	20241218	144800	42982695	4100	4100	4100	4100	22
394	20241218	144700	42892495	4095	4095	4095	4095	0
395	20241218	144600	42892495	4095	4095	4095	4095	31
396	20241218	144500	42765550	4100	4100	4100	4100	0
397	20241218	144400	42765550	4100	4100	4100	4100	2
398	20241218	144300	42757350	4095	4095	4095	4095	0
399	20241218	144200	42757350	4095	4095	4095	4095	20
400	20241218	144100	42675450	4100	4100	4100	4100	5
401	20241218	144000	42654950	4105	4105	4105	4105	8
402	20241218	143900	42622110	4105	4105	4105	4105	2
403	20241218	143800	42613900	4095	4095	4095	4095	22
404	20241218	143700	42523810	4095	4095	4095	4095	0
405	20241218	143600	42523810	4095	4095	4095	4095	12
406	20241218	143500	42474670	4100	4100	4100	4100	10
407	20241218	143400	42433670	4100	4100	4100	4100	11
408	20241218	143300	42388570	4100	4100	4100	4100	0
409	20241218	143200	42388570	4100	4100	4100	4100	132
410	20241218	143100	41847370	4100	4100	4100	4100	11
411	20241218	143000	41802270	4100	4100	4100	4100	11
412	20241218	142900	41757170	4100	4100	4100	4100	11
413	20241218	142800	41712070	4100	4100	4100	4100	11
414	20241218	142700	41666970	4100	4100	4100	4100	11
415	20241218	142600	41621870	4100	4100	4100	4100	157
416	20241218	142500	40978170	4100	4100	4100	4100	11
417	20241218	142400	40933070	4100	4100	4100	4100	11
418	20241218	142300	40887970	4100	4100	4100	4100	61
419	20241218	142200	40637870	4100	4100	4100	4100	11
420	20241218	142100	40592770	4100	4100	4100	4100	11
421	20241218	142000	40547670	4095	4095	4095	4095	0
422	20241218	141900	40547670	4095	4095	4095	4095	22
423	20241218	141800	40457580	4095	4095	4095	4095	0
424	20241218	141700	40457580	4095	4095	4095	4095	15
425	20241218	141600	40396155	4100	4100	4100	4100	7
426	20241218	141500	40367455	4100	4100	4100	4100	11
427	20241218	141400	40322355	4100	4100	4100	4100	0
428	20241218	141300	40322355	4100	4100	4100	4100	31
429	20241218	141200	40195255	4105	4105	4105	4105	2
430	20241218	141100	40187045	4115	4115	4115	4115	11
431	20241218	141000	40141780	4140	4140	4140	4140	0
432	20241218	140900	40141780	4140	4100	4140	4100	402
433	20241218	140800	38489610	4100	4100	4100	4100	0
434	20241218	140700	38489610	4100	4100	4100	4100	11
435	20241218	140600	38444510	4105	4105	4105	4105	11
436	20241218	140500	38399355	4110	4110	4110	4110	11
437	20241218	140400	38354145	4090	4090	4090	4090	11
438	20241218	140300	38309155	4115	4115	4115	4115	487
439	20241218	140200	36305150	4140	4095	4140	4095	44
440	20241218	140100	36123845	4100	4100	4100	4100	1
441	20241218	140000	36119745	4090	4090	4090	4090	22
442	20241218	135900	36029765	4090	4090	4090	4090	0
443	20241218	135800	36029765	4090	4090	4090	4090	22
444	20241218	135700	35939785	4090	4090	4090	4090	20
445	20241218	135600	35857985	4090	4090	4090	4090	22
446	20241218	135500	35768005	4090	4090	4090	4090	0
447	20241218	135400	35768005	4090	4090	4090	4090	0
448	20241218	135300	35768005	4090	4090	4090	4090	22
449	20241218	135200	35678025	4090	4090	4090	4090	0
450	20241218	135100	35678025	4090	4090	4090	4090	22
451	20241218	135000	35588045	4090	4090	4090	4090	0
452	20241218	134900	35588045	4090	4090	4090	4090	0
453	20241218	134800	35588045	4090	4090	4090	4090	22
454	20241218	134700	35498065	4090	4090	4090	4090	0
455	20241218	134600	35498065	4090	4090	4090	4090	22
456	20241218	134500	35408085	4090	4090	4090	4090	0
457	20241218	134400	35408085	4090	4090	4090	4090	22
458	20241218	134300	35318105	4090	4090	4090	4090	0
459	20241218	134200	35318105	4090	4090	4090	4090	16
460	20241218	134100	35252665	4090	4095	4095	4090	4
461	20241218	134000	35236300	4095	4100	4100	4095	4
462	20241218	133900	35219910	4085	4085	4085	4085	31
463	20241218	133800	35093275	4090	4090	4090	4090	2
464	20241218	133700	35085095	4090	4090	4090	4090	0
465	20241218	133600	35085095	4090	4090	4090	4090	11
466	20241218	133500	35040105	4085	4085	4085	4085	11
467	20241218	133400	34995170	4090	4090	4090	4090	0
468	20241218	133300	34995170	4090	4085	4090	4085	22
469	20241218	133200	34905245	4085	4085	4085	4085	11
470	20241218	133100	34860310	4095	4100	4100	4085	549
471	20241218	133000	32612540	4105	4105	4105	4105	2
472	20241218	132900	32604330	4105	4105	4105	4105	11
473	20241218	132800	32559175	4090	4145	4145	4090	746
474	20241218	132700	29473280	4105	4090	4105	4090	644
475	20241218	132600	26832800	4085	4085	4085	4085	0
476	20241218	132500	26832800	4085	4085	4085	4085	0
477	20241218	132400	26832800	4085	4085	4085	4085	0
478	20241218	132300	26832800	4085	4090	4090	4085	2
479	20241218	132200	26824625	4085	4085	4085	4085	2
480	20241218	132100	26816455	4085	4085	4085	4085	6
481	20241218	132000	26791945	4085	4085	4085	4085	11
482	20241218	131900	26747010	4085	4085	4085	4085	10
483	20241218	131800	26706160	4085	4085	4085	4085	11
484	20241218	131700	26661225	4085	4085	4085	4085	0
485	20241218	131600	26661225	4085	4085	4085	4085	10
486	20241218	131500	26620375	4085	4085	4085	4085	11
487	20241218	131400	26575440	4085	4085	4085	4085	11
488	20241218	131300	26530505	4085	4085	4085	4085	11
489	20241218	131200	26485570	4085	4085	4085	4085	11
490	20241218	131100	26440635	4090	4090	4090	4090	20
491	20241218	131000	26358835	4090	4090	4090	4085	37
492	20241218	130900	26207555	4085	4085	4085	4085	20
493	20241218	130800	26125855	4085	4085	4085	4085	10
494	20241218	130700	26085005	4085	4085	4085	4085	11
495	20241218	130600	26040070	4085	4085	4085	4085	10
496	20241218	130500	25999220	4085	4085	4085	4085	0
497	20241218	130400	25999220	4085	4085	4085	4085	11
498	20241218	130300	25954285	4085	4085	4085	4085	40
499	20241218	130200	25790885	4085	4085	4085	4085	11
500	20241218	130100	25745950	4085	4085	4085	4085	10
501	20241218	130000	25705100	4085	4085	4085	4085	11
502	20241218	125900	25660165	4085	4085	4085	4085	0
503	20241218	125800	25660165	4085	4085	4085	4085	10
504	20241218	125700	25619315	4085	4085	4085	4085	11
505	20241218	125600	25574380	4085	4085	4085	4085	10
506	20241218	125500	25533530	4085	4085	4085	4085	11
507	20241218	125400	25488595	4085	4080	4085	4080	11
508	20241218	125300	25443710	4080	4080	4080	4080	11
509	20241218	125200	25398830	4080	4080	4080	4080	0
510	20241218	125100	25398830	4080	4080	4080	4080	10
511	20241218	125000	25358030	4080	4080	4080	4080	11
512	20241218	124900	25313150	4080	4080	4080	4080	11
513	20241218	124800	25268270	4080	4080	4080	4080	10
514	20241218	124700	25227470	4080	4080	4080	4080	11
515	20241218	124600	25182590	4080	4080	4080	4080	0
516	20241218	124500	25182590	4080	4080	4080	4080	10
517	20241218	124400	25141790	4080	4080	4080	4080	11
518	20241218	124300	25096910	4080	4080	4080	4080	10
519	20241218	124200	25056110	4080	4080	4080	4080	11
520	20241218	124100	25011230	4080	4080	4080	4080	10
521	20241218	124000	24970430	4080	4080	4080	4080	0
522	20241218	123900	24970430	4080	4080	4080	4080	11
523	20241218	123800	24925550	4080	4080	4080	4080	10
524	20241218	123700	24884750	4080	4080	4080	4080	11
525	20241218	123600	24839870	4080	4080	4080	4080	21
526	20241218	123500	24754190	4085	4085	4085	4085	10
527	20241218	123400	24713340	4090	4090	4090	4090	0
528	20241218	123300	24713340	4090	4090	4090	4090	0
529	20241218	123200	24713340	4090	4080	4090	4080	35
530	20241218	123100	24570400	4080	4080	4080	4080	0
531	20241218	123000	24570400	4080	4080	4080	4080	21
532	20241218	122900	24484720	4080	4080	4080	4080	0
533	20241218	122800	24484720	4080	4080	4080	4080	22
534	20241218	122700	24394960	4080	4080	4080	4080	0
535	20241218	122600	24394960	4080	4080	4080	4080	0
536	20241218	122500	24394960	4080	4080	4080	4080	21
537	20241218	122400	24309280	4085	4085	4085	4085	2
538	20241218	122300	24301110	4080	4080	4080	4080	10
539	20241218	122200	24260310	4080	4080	4080	4080	310
540	20241218	122100	22995510	4075	4075	4075	4075	0
541	20241218	122000	22995510	4075	4075	4075	4075	10
542	20241218	121900	22954760	4075	4075	4075	4075	11
543	20241218	121800	22909935	4075	4075	4075	4075	10
544	20241218	121700	22869185	4075	4075	4075	4075	11
545	20241218	121600	22824360	4075	4075	4075	4075	10
546	20241218	121500	22783610	4075	4075	4075	4075	0
547	20241218	121400	22783610	4075	4075	4075	4075	11
548	20241218	121300	22738785	4075	4075	4075	4075	10
549	20241218	121200	22698035	4075	4075	4075	4075	11
550	20241218	121100	22653210	4075	4075	4075	4075	10
551	20241218	121000	22612460	4075	4075	4075	4075	11
552	20241218	120900	22567635	4075	4075	4075	4075	0
553	20241218	120800	22567635	4075	4075	4075	4075	10
554	20241218	120700	22526885	4075	4075	4075	4075	11
555	20241218	120600	22482060	4075	4075	4075	4075	10
556	20241218	120500	22441310	4075	4075	4075	4075	11
557	20241218	120400	22396485	4080	4075	4080	4075	19
558	20241218	120300	22319020	4075	4075	4075	4075	10
559	20241218	120200	22278270	4075	4075	4075	4075	0
560	20241218	120100	22278270	4075	4075	4075	4075	11
561	20241218	120000	22233445	4075	4075	4075	4075	10
562	20241218	115900	22192695	4075	4075	4075	4075	11
563	20241218	115800	22147870	4075	4075	4075	4075	10
564	20241218	115700	22107120	4080	4075	4080	4075	133
565	20241218	115600	21564535	4075	4075	4075	4075	0
566	20241218	115500	21564535	4075	4075	4075	4075	10
567	20241218	115400	21523785	4075	4075	4075	4075	11
568	20241218	115300	21478960	4075	4075	4075	4075	10
569	20241218	115200	21438210	4075	4075	4075	4075	11
570	20241218	115100	21393385	4075	4075	4075	4075	10
571	20241218	115000	21352635	4075	4075	4075	4075	0
572	20241218	114900	21352635	4075	4075	4075	4075	11
573	20241218	114800	21307810	4075	4075	4075	4075	10
574	20241218	114700	21267060	4075	4075	4075	4075	11
575	20241218	114600	21222235	4075	4075	4075	4075	10
576	20241218	114500	21181485	4075	4075	4075	4075	11
577	20241218	114400	21136660	4075	4075	4075	4075	0
578	20241218	114300	21136660	4075	4075	4075	4075	10
579	20241218	114200	21095910	4075	4075	4075	4075	11
580	20241218	114100	21051085	4075	4075	4075	4075	11
581	20241218	114000	21006260	4075	4075	4075	4075	10
582	20241218	113900	20965510	4075	4075	4075	4075	11
583	20241218	113800	20920685	4080	4075	4080	4075	11
584	20241218	113700	20875855	4075	4075	4075	4075	0
585	20241218	113600	20875855	4075	4075	4075	4075	11
586	20241218	113500	20831030	4075	4075	4075	4075	10
587	20241218	113400	20790280	4075	4075	4075	4075	11
588	20241218	113300	20745455	4075	4075	4075	4075	10
589	20241218	113200	20704705	4075	4075	4075	4075	11
590	20241218	113100	20659880	4075	4075	4075	4075	0
591	20241218	113000	20659880	4075	4075	4075	4075	45
592	20241218	112900	20476505	4075	4075	4075	4075	11
593	20241218	112800	20431680	4075	4075	4075	4075	10
594	20241218	112700	20390930	4075	4075	4075	4075	11
595	20241218	112600	20346105	4080	4075	4080	4075	60
596	20241218	112500	20101355	4075	4075	4075	4075	0
597	20241218	112400	20101355	4075	4075	4075	4075	11
598	20241218	112300	20056530	4075	4075	4075	4075	10
599	20241218	112200	20015780	4075	4075	4075	4075	11
600	20241218	112100	19970955	4075	4075	4075	4075	355
601	20241218	112000	18524330	4075	4075	4075	4075	11
602	20241218	111900	18479505	4075	4075	4075	4075	0
603	20241218	111800	18479505	4075	4075	4075	4075	11
604	20241218	111700	18434680	4075	4075	4075	4075	10
605	20241218	111600	18393930	4075	4075	4075	4075	11
606	20241218	111500	18349105	4075	4075	4075	4075	10
607	20241218	111400	18308355	4075	4080	4080	4075	21
608	20241218	111300	18222730	4070	4070	4070	4070	21
609	20241218	111200	18137260	4070	4070	4070	4070	0
610	20241218	111100	18137260	4070	4070	4070	4070	0
611	20241218	111000	18137260	4070	4070	4070	4070	21
612	20241218	110900	18051790	4075	4075	4075	4075	10
613	20241218	110800	18011040	4070	4070	4070	4070	0
614	20241218	110700	18011040	4070	4070	4070	4070	21
615	20241218	110600	17925570	4070	4070	4070	4070	0
616	20241218	110500	17925570	4070	4070	4070	4070	0
617	20241218	110400	17925570	4070	4070	4070	4070	21
618	20241218	110300	17840100	4070	4070	4070	4070	0
619	20241218	110200	17840100	4070	4070	4070	4070	21
620	20241218	110100	17754630	4075	4075	4075	4075	0
621	20241218	110000	17754630	4075	4075	4075	4075	31
622	20241218	105900	17628305	4075	4075	4075	4075	11
623	20241218	105800	17583480	4075	4075	4075	4075	10
624	20241218	105700	17542730	4075	4075	4075	4075	48
625	20241218	105600	17347130	4070	4075	4075	4070	111
626	20241218	105500	16894860	4070	4070	4070	4070	21
627	20241218	105400	16809390	4070	4070	4070	4070	0
628	20241218	105300	16809390	4070	4070	4070	4070	0
629	20241218	105200	16809390	4070	4070	4070	4070	11
630	20241218	105100	16764620	4075	4075	4075	4075	10
631	20241218	105000	16723870	4075	4070	4075	4070	25
632	20241218	104900	16622045	4070	4070	4070	4070	11
633	20241218	104800	16577275	4070	4070	4070	4070	10
634	20241218	104700	16536575	4070	4070	4070	4070	0
635	20241218	104600	16536575	4070	4070	4070	4070	11
636	20241218	104500	16491805	4070	4070	4070	4070	10
637	20241218	104400	16451105	4070	4070	4070	4070	11
638	20241218	104300	16406335	4070	4070	4070	4070	10
639	20241218	104200	16365635	4070	4070	4070	4070	11
640	20241218	104100	16320865	4070	4070	4070	4070	0
641	20241218	104000	16320865	4070	4070	4070	4070	10
642	20241218	103900	16280165	4070	4070	4070	4070	11
643	20241218	103800	16235395	4070	4070	4070	4070	10
644	20241218	103700	16194695	4070	4070	4070	4070	21
645	20241218	103600	16109225	4075	4075	4075	4075	0
646	20241218	103500	16109225	4075	4075	4075	4075	27
647	20241218	103400	15999200	4075	4075	4075	4075	20
648	20241218	103300	15917700	4075	4075	4075	4075	11
649	20241218	103200	15872875	4075	4075	4075	4075	10
650	20241218	103100	15832125	4075	4075	4075	4075	11
651	20241218	103000	15787300	4075	4075	4075	4075	10
652	20241218	102900	15746550	4075	4075	4075	4075	11
653	20241218	102800	15701725	4075	4075	4075	4075	0
654	20241218	102700	15701725	4075	4075	4075	4075	10
655	20241218	102600	15660975	4075	4075	4075	4075	11
656	20241218	102500	15616150	4075	4075	4075	4075	10
657	20241218	102400	15575400	4075	4075	4075	4075	11
658	20241218	102300	15530575	4075	4075	4075	4075	10
659	20241218	102200	15489825	4075	4075	4075	4075	0
660	20241218	102100	15489825	4075	4075	4075	4075	21
661	20241218	102000	15404250	4075	4075	4075	4075	72
662	20241218	101900	15110850	4070	4075	4075	4070	13
663	20241218	101800	15057930	4075	4065	4075	4065	253
664	20241218	101700	14028265	4065	4065	4065	4065	11
665	20241218	101600	13983550	4065	4065	4065	4065	0
666	20241218	101500	13983550	4065	4065	4065	4065	10
667	20241218	101400	13942900	4065	4065	4065	4065	21
668	20241218	101300	13857535	4065	4065	4065	4065	10
669	20241218	101200	13816885	4065	4065	4065	4065	11
670	20241218	101100	13772170	4065	4065	4065	4065	11
671	20241218	101000	13727455	4065	4065	4065	4065	0
672	20241218	100900	13727455	4065	4070	4070	4065	16
673	20241218	100800	13662385	4070	4075	4075	4070	13
674	20241218	100700	13609465	4065	4065	4065	4065	21
675	20241218	100600	13524100	4065	4065	4065	4065	0
676	20241218	100500	13524100	4065	4065	4065	4065	13
677	20241218	100400	13471255	4070	4070	4070	4070	8
678	20241218	100300	13438695	4075	4075	4075	4075	4
679	20241218	100200	13422395	4065	4065	4065	4065	21
680	20241218	100100	13337030	4065	4065	4065	4065	0
681	20241218	100000	13337030	4065	4065	4065	4065	21
682	20241218	095900	13251665	4065	4065	4065	4065	0
683	20241218	095800	13251665	4065	4065	4065	4065	10
684	20241218	095700	13211015	4070	4065	4070	4065	12
685	20241218	095600	13162230	4070	4070	4070	4070	1
686	20241218	095500	13158160	4065	4065	4065	4065	10
687	20241218	095400	13117510	4065	4065	4065	4060	16
688	20241218	095300	13052525	4065	4060	4065	4060	21
689	20241218	095200	12967255	4065	4065	4065	4065	2
690	20241218	095100	12959125	4055	4055	4055	4055	0
691	20241218	095000	12959125	4055	4060	4060	4055	21
692	20241218	094900	12873920	4055	4055	4055	4055	0
693	20241218	094800	12873920	4055	4055	4055	4055	21
694	20241218	094700	12788765	4055	4055	4055	4055	0
695	20241218	094600	12788765	4055	4055	4055	4055	25
696	20241218	094500	12687390	4060	4060	4060	4060	4
697	20241218	094400	12671150	4060	4060	4060	4060	1
698	20241218	094300	12667090	4065	4065	4065	4065	12
699	20241218	094200	12618310	4065	4065	4065	4065	8
700	20241218	094100	12585790	4055	4055	4055	4055	21
701	20241218	094000	12500635	4065	4065	4065	4065	0
702	20241218	093900	12500635	4065	4055	4065	4055	12
703	20241218	093800	12451965	4065	4065	4065	4065	0
704	20241218	093700	12451965	4065	4065	4065	4065	0
705	20241218	093600	12451965	4065	4065	4065	4065	0
706	20241218	093500	12451965	4065	4065	4065	4065	26
707	20241218	093400	12346275	4065	4065	4070	4065	4
708	20241218	093300	12330010	4070	4065	4070	4065	4
709	20241218	093200	12313740	4070	4065	4070	4065	4
710	20241218	093100	12297470	4065	4065	4065	4065	1
711	20241218	093000	12293405	4060	4060	4060	4060	1025
712	20241218	092900	8131905	4060	4060	4060	4060	0
713	20241218	092800	8131905	4060	4060	4060	4060	0
714	20241218	092700	8131905	4060	4060	4060	4060	2
715	20241218	092600	8123785	4060	4060	4060	4060	0
716	20241218	092500	8123785	4060	4060	4060	4060	0
717	20241218	092400	8123785	4060	4060	4060	4060	0
718	20241218	092300	8123785	4060	4060	4060	4060	51
719	20241218	092200	7916725	4060	4060	4060	4060	0
720	20241218	092100	7916725	4060	4060	4060	4060	0
721	20241218	092000	7916725	4060	4060	4060	4060	0
722	20241218	091900	7916725	4060	4065	4065	4060	1852
723	20241218	091800	394905	4080	4080	4080	4080	0
724	20241218	091700	394905	4080	4080	4080	4080	0
725	20241218	091600	394905	4080	4080	4080	4080	0
726	20241218	091500	394905	4080	4080	4080	4080	0
727	20241218	091400	394905	4080	4080	4080	4080	2
728	20241218	091300	386745	4065	4075	4075	4065	12
729	20241218	091200	337865	4075	4075	4075	4075	0
730	20241218	091100	337865	4075	4075	4075	4075	0
731	20241218	091000	337865	4075	4075	4075	4075	0
732	20241218	090900	337865	4075	4075	4075	4075	35
733	20241218	090800	195240	4075	4075	4075	4075	0
734	20241218	090700	195240	4075	4075	4075	4075	0
735	20241218	090600	195240	4075	4075	4075	4075	0
736	20241218	090500	195240	4075	4075	4075	4075	0
737	20241218	090400	195240	4075	4045	4075	4045	37
738	20241218	090300	44825	4075	4075	4075	4075	10
739	20241218	090200	4075	4075	4075	4075	4075	0
740	20241218	090100	4075	4075	4075	4075	4075	0
741	20241218	090000	4075	4075	4075	4075	4075	1