KissMeData/023810/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	190900	92692810	5820	5820	5820	5820	482
3	20241218	190800	92692810	5820	5820	5820	5820	0
4	20241218	190700	92692810	5820	5820	5820	5820	0
5	20241218	190600	92692810	5820	5820	5820	5820	0
6	20241218	190500	92692810	5820	5820	5820	5820	0
7	20241218	190400	92692810	5820	5820	5820	5820	0
8	20241218	190300	92692810	5820	5820	5820	5820	0
9	20241218	190200	92692810	5820	5820	5820	5820	0
10	20241218	190100	92692810	5820	5820	5820	5820	0
11	20241218	190000	92692810	5820	5820	5820	5820	0
12	20241218	185900	92692810	5820	5820	5820	5820	0
13	20241218	185800	92692810	5820	5820	5820	5820	0
14	20241218	185700	92692810	5820	5820	5820	5820	0
15	20241218	185600	92692810	5820	5820	5820	5820	0
16	20241218	185500	92692810	5820	5820	5820	5820	0
17	20241218	185400	92692810	5820	5820	5820	5820	0
18	20241218	185300	92692810	5820	5820	5820	5820	0
19	20241218	185200	92692810	5820	5820	5820	5820	0
20	20241218	185100	92692810	5820	5820	5820	5820	0
21	20241218	185000	92692810	5820	5820	5820	5820	0
22	20241218	184900	92692810	5820	5820	5820	5820	0
23	20241218	184800	92692810	5820	5820	5820	5820	0
24	20241218	184700	92692810	5820	5820	5820	5820	0
25	20241218	184600	92692810	5820	5820	5820	5820	0
26	20241218	184500	92692810	5820	5820	5820	5820	0
27	20241218	184400	92692810	5820	5820	5820	5820	0
28	20241218	184300	92692810	5820	5820	5820	5820	0
29	20241218	184200	92692810	5820	5820	5820	5820	0
30	20241218	184100	92692810	5820	5820	5820	5820	0
31	20241218	184000	92692810	5820	5820	5820	5820	0
32	20241218	183900	92692810	5820	5820	5820	5820	482
33	20241218	183800	92692810	5820	5820	5820	5820	0
34	20241218	183700	92692810	5820	5820	5820	5820	0
35	20241218	183600	92692810	5820	5820	5820	5820	0
36	20241218	183500	92692810	5820	5820	5820	5820	0
37	20241218	183400	92692810	5820	5820	5820	5820	0
38	20241218	183300	92692810	5820	5820	5820	5820	0
39	20241218	183200	92692810	5820	5820	5820	5820	0
40	20241218	183100	92692810	5820	5820	5820	5820	0
41	20241218	183000	92692810	5820	5820	5820	5820	0
42	20241218	182900	92692810	5820	5820	5820	5820	0
43	20241218	182800	92692810	5820	5820	5820	5820	0
44	20241218	182700	92692810	5820	5820	5820	5820	0
45	20241218	182600	92692810	5820	5820	5820	5820	0
46	20241218	182500	92692810	5820	5820	5820	5820	0
47	20241218	182400	92692810	5820	5820	5820	5820	0
48	20241218	182300	92692810	5820	5820	5820	5820	0
49	20241218	182200	92692810	5820	5820	5820	5820	0
50	20241218	182100	92692810	5820	5820	5820	5820	0
51	20241218	182000	92692810	5820	5820	5820	5820	0
52	20241218	181900	92692810	5820	5820	5820	5820	0
53	20241218	181800	92692810	5820	5820	5820	5820	0
54	20241218	181700	92692810	5820	5820	5820	5820	0
55	20241218	181600	92692810	5820	5820	5820	5820	0
56	20241218	181500	92692810	5820	5820	5820	5820	0
57	20241218	181400	92692810	5820	5820	5820	5820	0
58	20241218	181300	92692810	5820	5820	5820	5820	0
59	20241218	181200	92692810	5820	5820	5820	5820	0
60	20241218	181100	92692810	5820	5820	5820	5820	0
61	20241218	181000	92692810	5820	5820	5820	5820	0
62	20241218	180900	92692810	5820	5820	5820	5820	482
63	20241218	180800	92692810	5820	5820	5820	5820	0
64	20241218	180700	92692810	5820	5820	5820	5820	0
65	20241218	180600	92692810	5820	5820	5820	5820	0
66	20241218	180500	92692810	5820	5820	5820	5820	0
67	20241218	180400	92692810	5820	5820	5820	5820	0
68	20241218	180300	92692810	5820	5820	5820	5820	0
69	20241218	180200	92692810	5820	5820	5820	5820	0
70	20241218	180100	92692810	5820	5820	5820	5820	0
71	20241218	180000	92692810	5820	5820	5820	5820	0
72	20241218	175900	92692810	5820	5820	5820	5820	0
73	20241218	175800	92692810	5820	5820	5820	5820	0
74	20241218	175700	92692810	5820	5820	5820	5820	0
75	20241218	175600	92692810	5820	5820	5820	5820	0
76	20241218	175500	92692810	5820	5820	5820	5820	0
77	20241218	175400	92692810	5820	5820	5820	5820	0
78	20241218	175300	92692810	5820	5820	5820	5820	0
79	20241218	175200	92692810	5820	5820	5820	5820	0
80	20241218	175100	92692810	5820	5820	5820	5820	0
81	20241218	175000	92692810	5820	5820	5820	5820	0
82	20241218	174900	92692810	5820	5820	5820	5820	0
83	20241218	174800	92692810	5820	5820	5820	5820	0
84	20241218	174700	92692810	5820	5820	5820	5820	0
85	20241218	174600	92692810	5820	5820	5820	5820	0
86	20241218	174500	92692810	5820	5820	5820	5820	0
87	20241218	174400	92692810	5820	5820	5820	5820	0
88	20241218	174300	92692810	5820	5820	5820	5820	0
89	20241218	174200	92692810	5820	5820	5820	5820	0
90	20241218	174100	92692810	5820	5820	5820	5820	0
91	20241218	174000	92692810	5820	5820	5820	5820	0
92	20241218	173900	92692810	5820	5820	5820	5820	482
93	20241218	173800	92692810	5820	5820	5820	5820	0
94	20241218	173700	92692810	5820	5820	5820	5820	0
95	20241218	173600	92692810	5820	5820	5820	5820	0
96	20241218	173500	92692810	5820	5820	5820	5820	0
97	20241218	173400	92692810	5820	5820	5820	5820	0
98	20241218	173300	92692810	5820	5820	5820	5820	0
99	20241218	173200	92692810	5820	5820	5820	5820	0
100	20241218	173100	92692810	5820	5820	5820	5820	0
101	20241218	173000	92692810	5820	5820	5820	5820	0
102	20241218	172900	92692810	5820	5820	5820	5820	0
103	20241218	172800	92692810	5820	5820	5820	5820	0
104	20241218	172700	92692810	5820	5820	5820	5820	0
105	20241218	172600	92692810	5820	5820	5820	5820	0
106	20241218	172500	92692810	5820	5820	5820	5820	0
107	20241218	172400	92692810	5820	5820	5820	5820	0
108	20241218	172300	92692810	5820	5820	5820	5820	0
109	20241218	172200	92692810	5820	5820	5820	5820	0
110	20241218	172100	92692810	5820	5820	5820	5820	0
111	20241218	172000	92692810	5820	5820	5820	5820	0
112	20241218	171900	92692810	5820	5820	5820	5820	0
113	20241218	171800	92692810	5820	5820	5820	5820	0
114	20241218	171700	92692810	5820	5820	5820	5820	0
115	20241218	171600	92692810	5820	5820	5820	5820	0
116	20241218	171500	92692810	5820	5820	5820	5820	0
117	20241218	171400	92692810	5820	5820	5820	5820	0
118	20241218	171300	92692810	5820	5820	5820	5820	0
119	20241218	171200	92692810	5820	5820	5820	5820	0
120	20241218	171100	92692810	5820	5820	5820	5820	0
121	20241218	171000	92692810	5820	5820	5820	5820	0
122	20241218	170900	92692810	5820	5820	5820	5820	482
123	20241218	170800	92692810	5820	5820	5820	5820	0
124	20241218	170700	92692810	5820	5820	5820	5820	0
125	20241218	170600	92692810	5820	5820	5820	5820	0
126	20241218	170500	92692810	5820	5820	5820	5820	0
127	20241218	170400	92692810	5820	5820	5820	5820	0
128	20241218	170300	92692810	5820	5820	5820	5820	0
129	20241218	170200	92692810	5820	5820	5820	5820	0
130	20241218	170100	92692810	5820	5820	5820	5820	0
131	20241218	170000	92692810	5820	5820	5820	5820	0
132	20241218	165900	92692810	5820	5820	5820	5820	0
133	20241218	165800	92692810	5820	5820	5820	5820	0
134	20241218	165700	92692810	5820	5820	5820	5820	0
135	20241218	165600	92692810	5820	5820	5820	5820	0
136	20241218	165500	92692810	5820	5820	5820	5820	0
137	20241218	165400	92692810	5820	5820	5820	5820	0
138	20241218	165300	92692810	5820	5820	5820	5820	0
139	20241218	165200	92692810	5820	5820	5820	5820	0
140	20241218	165100	92692810	5820	5820	5820	5820	0
141	20241218	165000	92692810	5820	5820	5820	5820	0
142	20241218	164900	92692810	5820	5820	5820	5820	0
143	20241218	164800	92692810	5820	5820	5820	5820	0
144	20241218	164700	92692810	5820	5820	5820	5820	0
145	20241218	164600	92692810	5820	5820	5820	5820	0
146	20241218	164500	92692810	5820	5820	5820	5820	0
147	20241218	164400	92692810	5820	5820	5820	5820	0
148	20241218	164300	92692810	5820	5820	5820	5820	0
149	20241218	164200	92692810	5820	5820	5820	5820	0
150	20241218	164100	92692810	5820	5820	5820	5820	0
151	20241218	164000	92692810	5820	5820	5820	5820	0
152	20241218	163900	92692810	5820	5820	5820	5820	482
153	20241218	163800	92692810	5820	5820	5820	5820	0
154	20241218	163700	92692810	5820	5820	5820	5820	0
155	20241218	163600	92692810	5820	5820	5820	5820	0
156	20241218	163500	92692810	5820	5820	5820	5820	0
157	20241218	163400	92692810	5820	5820	5820	5820	0
158	20241218	163300	92692810	5820	5820	5820	5820	0
159	20241218	163200	92692810	5820	5820	5820	5820	0
160	20241218	163100	92692810	5820	5820	5820	5820	0
161	20241218	163000	92692810	5820	5820	5820	5820	0
162	20241218	162900	92692810	5820	5820	5820	5820	0
163	20241218	162800	92692810	5820	5820	5820	5820	0
164	20241218	162700	92692810	5820	5820	5820	5820	0
165	20241218	162600	92692810	5820	5820	5820	5820	0
166	20241218	162500	92692810	5820	5820	5820	5820	0
167	20241218	162400	92692810	5820	5820	5820	5820	0
168	20241218	162300	92692810	5820	5820	5820	5820	0
169	20241218	162200	92692810	5820	5820	5820	5820	0
170	20241218	162100	92692810	5820	5820	5820	5820	0
171	20241218	162000	92692810	5820	5820	5820	5820	0
172	20241218	161900	92692810	5820	5820	5820	5820	0
173	20241218	161800	92692810	5820	5820	5820	5820	0
174	20241218	161700	92692810	5820	5820	5820	5820	0
175	20241218	161600	92692810	5820	5820	5820	5820	0
176	20241218	161500	92692810	5820	5820	5820	5820	0
177	20241218	161400	92692810	5820	5820	5820	5820	0
178	20241218	161300	92692810	5820	5820	5820	5820	0
179	20241218	161200	92692810	5820	5820	5820	5820	0
180	20241218	161100	92692810	5820	5820	5820	5820	0
181	20241218	161000	92692810	5820	5820	5820	5820	0
182	20241218	160900	92692810	5820	5820	5820	5820	482
183	20241218	160800	92692810	5820	5820	5820	5820	0
184	20241218	160700	92692810	5820	5820	5820	5820	0
185	20241218	160600	92692810	5820	5820	5820	5820	0
186	20241218	160500	92692810	5820	5820	5820	5820	0
187	20241218	160400	92692810	5820	5820	5820	5820	0
188	20241218	160300	92692810	5820	5820	5820	5820	0
189	20241218	160200	92692810	5820	5820	5820	5820	0
190	20241218	160100	92692810	5820	5820	5820	5820	0
191	20241218	160000	92692810	5820	5820	5820	5820	0
192	20241218	155900	92692810	5820	5820	5820	5820	0
193	20241218	155800	92692810	5820	5820	5820	5820	0
194	20241218	155700	92692810	5820	5820	5820	5820	0
195	20241218	155600	92692810	5820	5820	5820	5820	0
196	20241218	155500	92692810	5820	5820	5820	5820	0
197	20241218	155400	92692810	5820	5820	5820	5820	0
198	20241218	155300	92692810	5820	5820	5820	5820	0
199	20241218	155200	92692810	5820	5820	5820	5820	0
200	20241218	155100	92692810	5820	5820	5820	5820	0
201	20241218	155000	92692810	5820	5820	5820	5820	0
202	20241218	154900	92692810	5820	5820	5820	5820	0
203	20241218	154800	92692810	5820	5820	5820	5820	0
204	20241218	154700	92692810	5820	5820	5820	5820	0
205	20241218	154600	92692810	5820	5820	5820	5820	0
206	20241218	154500	92692810	5820	5820	5820	5820	0
207	20241218	154400	92692810	5820	5820	5820	5820	0
208	20241218	154300	92692810	5820	5820	5820	5820	0
209	20241218	154200	92692810	5820	5820	5820	5820	0
210	20241218	154100	92692810	5820	5820	5820	5820	0
211	20241218	154000	92692810	5820	5820	5820	5820	0
212	20241218	153900	92692810	5820	5820	5820	5820	482
213	20241218	153800	92692810	5820	5820	5820	5820	0
214	20241218	153700	92692810	5820	5820	5820	5820	0
215	20241218	153600	92692810	5820	5820	5820	5820	0
216	20241218	153500	92692810	5820	5820	5820	5820	0
217	20241218	153400	92692810	5820	5820	5820	5820	0
218	20241218	153300	92692810	5820	5820	5820	5820	0
219	20241218	153200	92692810	5820	5820	5820	5820	0
220	20241218	153100	92692810	5820	5820	5820	5820	0
221	20241218	153000	92692810	5820	5820	5820	5820	482
222	20241218	152900	89887570	5810	5810	5810	5810	0
223	20241218	152800	89887570	5810	5810	5810	5810	0
224	20241218	152700	89887570	5810	5810	5810	5810	0
225	20241218	152600	89887570	5810	5810	5810	5810	0
226	20241218	152500	89887570	5810	5810	5810	5810	0
227	20241218	152400	89887570	5810	5810	5810	5810	0
228	20241218	152300	89887570	5810	5810	5810	5810	0
229	20241218	152200	89887570	5810	5810	5810	5810	0
230	20241218	152100	89887570	5810	5810	5810	5810	0
231	20241218	152000	89887570	5810	5810	5810	5810	0
232	20241218	151900	89887570	5810	5810	5810	5810	0
233	20241218	151800	89887570	5810	5810	5810	5810	0
234	20241218	151700	89887570	5810	5810	5810	5810	0
235	20241218	151600	89887570	5810	5810	5810	5810	0
236	20241218	151500	89887570	5810	5810	5810	5810	86
237	20241218	151400	89387910	5810	5810	5810	5810	0
238	20241218	151300	89387910	5810	5810	5810	5810	17
239	20241218	151200	89289140	5800	5800	5800	5800	0
240	20241218	151100	89289140	5800	5800	5800	5800	0
241	20241218	151000	89289140	5800	5800	5800	5800	0
242	20241218	150900	89289140	5800	5800	5800	5800	0
243	20241218	150800	89289140	5800	5800	5800	5800	0
244	20241218	150700	89289140	5800	5800	5800	5800	0
245	20241218	150600	89289140	5800	5800	5800	5800	0
246	20241218	150500	89289140	5800	5800	5800	5800	0
247	20241218	150400	89289140	5800	5800	5800	5800	18
248	20241218	150300	89184740	5790	5790	5790	5790	0
249	20241218	150200	89184740	5790	5790	5790	5790	0
250	20241218	150100	89184740	5790	5790	5790	5790	0
251	20241218	150000	89184740	5790	5790	5790	5790	2
252	20241218	145900	89173160	5790	5790	5790	5790	0
253	20241218	145800	89173160	5790	5790	5790	5790	0
254	20241218	145700	89173160	5790	5790	5790	5790	2
255	20241218	145600	89161580	5790	5790	5790	5790	0
256	20241218	145500	89161580	5790	5790	5790	5790	2
257	20241218	145400	89150000	5790	5790	5790	5790	0
258	20241218	145300	89150000	5790	5790	5790	5790	3
259	20241218	145200	89132630	5790	5790	5790	5790	16
260	20241218	145100	89039990	5790	5790	5790	5790	3
261	20241218	145000	89022620	5790	5790	5790	5790	3
262	20241218	144900	89005250	5810	5810	5810	5810	0
263	20241218	144800	89005250	5810	5810	5810	5810	0
264	20241218	144700	89005250	5810	5780	5810	5780	4
265	20241218	144600	88982100	5780	5780	5780	5780	0
266	20241218	144500	88982100	5780	5780	5780	5780	151
267	20241218	144400	88109320	5780	5780	5780	5780	0
268	20241218	144300	88109320	5780	5780	5780	5780	0
269	20241218	144200	88109320	5780	5780	5780	5780	2
270	20241218	144100	88097760	5780	5780	5780	5780	0
271	20241218	144000	88097760	5780	5780	5780	5780	2
272	20241218	143900	88086200	5780	5780	5780	5780	0
273	20241218	143800	88086200	5780	5780	5780	5780	2
274	20241218	143700	88074640	5780	5780	5780	5780	0
275	20241218	143600	88074640	5780	5780	5780	5780	2
276	20241218	143500	88063080	5780	5780	5780	5780	0
277	20241218	143400	88063080	5780	5780	5780	5780	2
278	20241218	143300	88051520	5780	5780	5780	5780	0
279	20241218	143200	88051520	5780	5780	5780	5780	3
280	20241218	143100	88034180	5780	5780	5780	5780	0
281	20241218	143000	88034180	5780	5780	5780	5780	2
282	20241218	142900	88022620	5780	5780	5780	5780	0
283	20241218	142800	88022620	5780	5780	5780	5780	3
284	20241218	142700	88005280	5780	5780	5780	5780	0
285	20241218	142600	88005280	5780	5780	5780	5780	0
286	20241218	142500	88005280	5780	5780	5780	5780	3
287	20241218	142400	87987940	5780	5780	5780	5780	0
288	20241218	142300	87987940	5780	5780	5780	5780	2
289	20241218	142200	87976380	5780	5780	5780	5780	0
290	20241218	142100	87976380	5780	5780	5780	5780	2
291	20241218	142000	87964820	5780	5780	5780	5780	0
292	20241218	141900	87964820	5780	5780	5780	5780	3
293	20241218	141800	87947480	5780	5780	5780	5780	0
294	20241218	141700	87947480	5780	5780	5780	5780	2
295	20241218	141600	87935920	5780	5780	5780	5780	0
296	20241218	141500	87935920	5780	5780	5780	5780	2
297	20241218	141400	87924360	5780	5780	5780	5780	0
298	20241218	141300	87924360	5780	5780	5780	5780	2
299	20241218	141200	87912800	5780	5780	5780	5780	0
300	20241218	141100	87912800	5780	5780	5780	5780	3
301	20241218	141000	87895460	5780	5780	5780	5780	0
302	20241218	140900	87895460	5780	5780	5780	5780	0
303	20241218	140800	87895460	5780	5780	5780	5780	2
304	20241218	140700	87883900	5780	5780	5780	5780	0
305	20241218	140600	87883900	5780	5780	5780	5780	2
306	20241218	140500	87872340	5780	5780	5780	5780	0
307	20241218	140400	87872340	5780	5780	5780	5780	2
308	20241218	140300	87860780	5780	5780	5780	5780	0
309	20241218	140200	87860780	5780	5780	5780	5780	3
310	20241218	140100	87843440	5780	5780	5780	5780	0
311	20241218	140000	87843440	5780	5780	5780	5780	2
312	20241218	135900	87831880	5780	5780	5780	5780	0
313	20241218	135800	87831880	5780	5780	5780	5780	2
314	20241218	135700	87820320	5780	5780	5780	5780	30
315	20241218	135600	87646920	5780	5780	5780	5780	3
316	20241218	135500	87629580	5780	5780	5780	5780	0
317	20241218	135400	87629580	5780	5780	5780	5780	2
318	20241218	135300	87618020	5780	5780	5780	5780	0
319	20241218	135200	87618020	5780	5780	5780	5780	0
320	20241218	135100	87618020	5780	5780	5780	5780	2
321	20241218	135000	87606460	5780	5780	5780	5780	0
322	20241218	134900	87606460	5780	5780	5780	5780	2
323	20241218	134800	87594900	5780	5780	5780	5780	0
324	20241218	134700	87594900	5780	5780	5780	5780	3
325	20241218	134600	87577560	5780	5780	5780	5780	2
326	20241218	134500	87566000	5780	5790	5790	5780	118
327	20241218	134400	86883940	5820	5820	5820	5820	0
328	20241218	134300	86883940	5820	5820	5820	5820	0
329	20241218	134200	86883940	5820	5820	5820	5820	0
330	20241218	134100	86883940	5820	5780	5820	5780	19
331	20241218	134000	86773440	5780	5780	5780	5780	0
332	20241218	133900	86773440	5780	5780	5780	5780	56
333	20241218	133800	86449760	5780	5780	5780	5780	0
334	20241218	133700	86449760	5780	5780	5780	5780	2
335	20241218	133600	86438200	5780	5780	5780	5780	0
336	20241218	133500	86438200	5780	5790	5790	5780	3
337	20241218	133400	86420840	5790	5790	5790	5790	0
338	20241218	133300	86420840	5790	5790	5790	5790	0
339	20241218	133200	86420840	5790	5790	5790	5790	3
340	20241218	133100	86403470	5790	5790	5790	5790	0
341	20241218	133000	86403470	5790	5790	5790	5790	2
342	20241218	132900	86391890	5790	5790	5790	5790	0
343	20241218	132800	86391890	5790	5790	5790	5790	2
344	20241218	132700	86380310	5790	5790	5790	5790	0
345	20241218	132600	86380310	5790	5790	5790	5790	2
346	20241218	132500	86368730	5790	5790	5790	5790	0
347	20241218	132400	86368730	5790	5790	5790	5790	2
348	20241218	132300	86357150	5790	5790	5790	5790	3
349	20241218	132200	86339780	5820	5820	5820	5820	2
350	20241218	132100	86328140	5790	5790	5790	5790	0
351	20241218	132000	86328140	5790	5790	5790	5790	232
352	20241218	131900	84984860	5790	5790	5790	5790	770
353	20241218	131800	80526560	5790	5790	5790	5790	2
354	20241218	131700	80514980	5790	5790	5790	5790	0
355	20241218	131600	80514980	5790	5790	5790	5790	0
356	20241218	131500	80514980	5790	5790	5790	5790	2
357	20241218	131400	80503400	5790	5790	5790	5790	0
358	20241218	131300	80503400	5790	5790	5790	5790	2
359	20241218	131200	80491820	5790	5790	5790	5790	0
360	20241218	131100	80491820	5790	5790	5790	5790	3
361	20241218	131000	80474450	5790	5790	5790	5790	0
362	20241218	130900	80474450	5790	5790	5790	5790	3
363	20241218	130800	80457080	5790	5790	5790	5790	0
364	20241218	130700	80457080	5790	5790	5790	5790	3
365	20241218	130600	80439710	5790	5790	5790	5790	0
366	20241218	130500	80439710	5790	5790	5790	5790	2
367	20241218	130400	80428130	5790	5790	5790	5790	2
368	20241218	130300	80416550	5820	5820	5820	5820	0
369	20241218	130200	80416550	5820	5820	5820	5820	0
370	20241218	130100	80416550	5820	5800	5820	5800	3
371	20241218	130000	80399130	5800	5800	5800	5800	0
372	20241218	125900	80399130	5800	5800	5800	5800	3
373	20241218	125800	80381730	5800	5800	5800	5800	0
374	20241218	125700	80381730	5800	5800	5800	5800	1
375	20241218	125600	80375930	5800	5800	5800	5800	1
376	20241218	125500	80370130	5800	5800	5800	5800	3
377	20241218	125400	80352730	5820	5820	5820	5820	0
378	20241218	125300	80352730	5820	5810	5820	5810	4
379	20241218	125200	80329470	5820	5820	5820	5820	0
380	20241218	125100	80329470	5820	5820	5820	5820	2
381	20241218	125000	80317830	5800	5800	5800	5800	3
382	20241218	124900	80300430	5800	5800	5800	5800	0
383	20241218	124800	80300430	5800	5800	5800	5800	114
384	20241218	124700	79639230	5800	5800	5800	5800	0
385	20241218	124600	79639230	5800	5800	5800	5800	2
386	20241218	124500	79627630	5810	5810	5810	5810	0
387	20241218	124400	79627630	5810	5810	5810	5810	67
388	20241218	124300	79238360	5810	5810	5810	5810	0
389	20241218	124200	79238360	5810	5810	5810	5810	2
390	20241218	124100	79226740	5810	5810	5810	5810	0
391	20241218	124000	79226740	5810	5810	5810	5810	0
392	20241218	123900	79226740	5810	5810	5810	5810	2
393	20241218	123800	79215120	5810	5810	5810	5810	0
394	20241218	123700	79215120	5810	5810	5810	5810	2
395	20241218	123600	79203500	5810	5810	5810	5810	0
396	20241218	123500	79203500	5810	5810	5810	5810	2
397	20241218	123400	79191880	5810	5810	5810	5810	0
398	20241218	123300	79191880	5810	5810	5810	5810	2
399	20241218	123200	79180260	5810	5810	5810	5810	0
400	20241218	123100	79180260	5810	5810	5810	5810	2
401	20241218	123000	79168640	5810	5810	5810	5810	0
402	20241218	122900	79168640	5810	5810	5810	5810	3
403	20241218	122800	79151210	5820	5820	5820	5820	0
404	20241218	122700	79151210	5820	5810	5820	5810	205
405	20241218	122600	77958320	5810	5810	5810	5810	0
406	20241218	122500	77958320	5810	5810	5810	5810	3
407	20241218	122400	77940890	5810	5810	5810	5810	0
408	20241218	122300	77940890	5810	5810	5810	5810	2
409	20241218	122200	77929270	5810	5810	5810	5810	0
410	20241218	122100	77929270	5810	5810	5810	5810	2
411	20241218	122000	77917650	5820	5820	5820	5820	0
412	20241218	121900	77917650	5820	5810	5820	5810	4
413	20241218	121800	77894390	5810	5810	5810	5810	0
414	20241218	121700	77894390	5810	5810	5810	5810	0
415	20241218	121600	77894390	5810	5810	5810	5810	3
416	20241218	121500	77876960	5810	5810	5810	5810	3
417	20241218	121400	77859530	5820	5820	5820	5820	0
418	20241218	121300	77859530	5820	5820	5820	5820	2
419	20241218	121200	77847890	5810	5810	5810	5810	2
420	20241218	121100	77836270	5810	5810	5810	5810	0
421	20241218	121000	77836270	5810	5810	5810	5810	3
422	20241218	120900	77818840	5810	5810	5810	5810	0
423	20241218	120800	77818840	5810	5810	5810	5810	2
424	20241218	120700	77807220	5810	5810	5810	5810	0
425	20241218	120600	77807220	5810	5810	5810	5810	2
426	20241218	120500	77795600	5820	5820	5820	5820	0
427	20241218	120400	77795600	5820	5810	5820	5810	4
428	20241218	120300	77772340	5820	5820	5820	5820	92
429	20241218	120200	77236900	5820	5810	5820	5810	5
430	20241218	120100	77207830	5810	5810	5810	5810	0
431	20241218	120000	77207830	5810	5810	5810	5810	0
432	20241218	115900	77207830	5810	5810	5810	5810	2
433	20241218	115800	77196210	5810	5810	5810	5810	0
434	20241218	115700	77196210	5810	5810	5810	5810	2
435	20241218	115600	77184590	5810	5810	5810	5810	0
436	20241218	115500	77184590	5810	5810	5810	5810	2
437	20241218	115400	77172970	5810	5810	5810	5810	0
438	20241218	115300	77172970	5810	5810	5810	5810	3
439	20241218	115200	77155540	5820	5820	5820	5820	2
440	20241218	115100	77143900	5810	5810	5810	5810	3
441	20241218	115000	77126470	5820	5820	5820	5820	0
442	20241218	114900	77126470	5820	5810	5820	5810	4
443	20241218	114800	77103220	5810	5810	5810	5810	0
444	20241218	114700	77103220	5810	5810	5810	5810	2
445	20241218	114600	77091600	5810	5810	5810	5810	0
446	20241218	114500	77091600	5810	5810	5810	5810	0
447	20241218	114400	77091600	5810	5810	5810	5810	2
448	20241218	114300	77079980	5810	5810	5810	5810	0
449	20241218	114200	77079980	5810	5810	5810	5810	2
450	20241218	114100	77068360	5810	5810	5810	5810	0
451	20241218	114000	77068360	5810	5810	5810	5810	2
452	20241218	113900	77056740	5810	5810	5810	5810	0
453	20241218	113800	77056740	5810	5810	5810	5810	2
454	20241218	113700	77045120	5810	5810	5810	5810	0
455	20241218	113600	77045120	5810	5810	5810	5810	2
456	20241218	113500	77033500	5810	5810	5810	5810	2
457	20241218	113400	77021880	5830	5830	5830	5830	0
458	20241218	113300	77021880	5830	5830	5830	5830	0
459	20241218	113200	77021880	5830	5820	5830	5820	3
460	20241218	113100	77004410	5830	5830	5830	5830	2
461	20241218	113000	76992750	5800	5800	5800	5800	2
462	20241218	112900	76981150	5800	5800	5800	5800	0
463	20241218	112800	76981150	5800	5800	5800	5800	0
464	20241218	112700	76981150	5800	5800	5800	5800	0
465	20241218	112600	76981150	5800	5800	5800	5800	0
466	20241218	112500	76981150	5800	5800	5800	5800	10
467	20241218	112400	76923150	5830	5830	5830	5830	0
468	20241218	112300	76923150	5830	5830	5830	5830	0
469	20241218	112200	76923150	5830	5830	5830	5830	100
470	20241218	112100	76340150	5830	5830	5830	5830	0
471	20241218	112000	76340150	5830	5830	5830	5830	0
472	20241218	111900	76340150	5830	5830	5830	5830	0
473	20241218	111800	76340150	5830	5830	5830	5830	0
474	20241218	111700	76340150	5830	5830	5830	5830	0
475	20241218	111600	76340150	5830	5830	5830	5830	0
476	20241218	111500	76340150	5830	5830	5830	5830	0
477	20241218	111400	76340150	5830	5830	5830	5830	0
478	20241218	111300	76340150	5830	5830	5830	5830	0
479	20241218	111200	76340150	5830	5830	5830	5830	0
480	20241218	111100	76340150	5830	5830	5830	5830	0
481	20241218	111000	76340150	5830	5830	5830	5830	0
482	20241218	110900	76340150	5830	5830	5830	5830	7
483	20241218	110800	76299340	5830	5830	5830	5830	0
484	20241218	110700	76299340	5830	5830	5830	5830	0
485	20241218	110600	76299340	5830	5830	5830	5830	0
486	20241218	110500	76299340	5830	5830	5830	5830	1
487	20241218	110400	76293510	5830	5830	5830	5830	2
488	20241218	110300	76281850	5840	5840	5840	5840	0
489	20241218	110200	76281850	5840	5840	5840	5840	0
490	20241218	110100	76281850	5840	5840	5840	5840	0
491	20241218	110000	76281850	5840	5840	5840	5840	0
492	20241218	105900	76281850	5840	5820	5860	5790	1157
493	20241218	105800	69530930	5810	5810	5810	5810	1346
494	20241218	105700	61710670	5810	5810	5810	5810	2
495	20241218	105600	61699050	5810	5810	5810	5810	1000
496	20241218	105500	55889050	5810	5810	5810	5810	0
497	20241218	105400	55889050	5810	5810	5810	5810	0
498	20241218	105300	55889050	5810	5810	5810	5810	0
499	20241218	105200	55889050	5810	5810	5810	5810	0
500	20241218	105100	55889050	5810	5810	5810	5810	0
501	20241218	105000	55889050	5810	5810	5810	5810	0
502	20241218	104900	55889050	5810	5810	5810	5810	0
503	20241218	104800	55889050	5810	5810	5810	5810	0
504	20241218	104700	55889050	5810	5810	5810	5810	0
505	20241218	104600	55889050	5810	5810	5810	5810	0
506	20241218	104500	55889050	5810	5810	5810	5810	0
507	20241218	104400	55889050	5810	5810	5810	5810	0
508	20241218	104300	55889050	5810	5810	5810	5810	0
509	20241218	104200	55889050	5810	5810	5810	5810	0
510	20241218	104100	55889050	5810	5810	5810	5810	0
511	20241218	104000	55889050	5810	5810	5810	5810	0
512	20241218	103900	55889050	5810	5810	5810	5810	0
513	20241218	103800	55889050	5810	5810	5810	5810	0
514	20241218	103700	55889050	5810	5810	5810	5810	1000
515	20241218	103600	50079050	5810	5810	5810	5810	0
516	20241218	103500	50079050	5810	5810	5810	5810	3
517	20241218	103400	50061620	5810	5810	5810	5810	0
518	20241218	103300	50061620	5810	5810	5810	5810	0
519	20241218	103200	50061620	5810	5810	5810	5810	0
520	20241218	103100	50061620	5810	5810	5810	5810	0
521	20241218	103000	50061620	5810	5810	5810	5810	0
522	20241218	102900	50061620	5810	5810	5810	5810	0
523	20241218	102800	50061620	5810	5780	5810	5780	500
524	20241218	102700	47159190	5810	5810	5810	5810	0
525	20241218	102600	47159190	5810	5810	5810	5810	0
526	20241218	102500	47159190	5810	5810	5810	5810	0
527	20241218	102400	47159190	5810	5810	5810	5810	0
528	20241218	102300	47159190	5810	5810	5810	5810	0
529	20241218	102200	47159190	5810	5810	5810	5810	0
530	20241218	102100	47159190	5810	5810	5810	5810	0
531	20241218	102000	47159190	5810	5810	5810	5810	0
532	20241218	101900	47159190	5810	5810	5810	5810	2
533	20241218	101800	47147570	5770	5810	5820	5770	521
534	20241218	101700	44119570	5810	5810	5810	5810	0
535	20241218	101600	44119570	5810	5810	5810	5810	0
536	20241218	101500	44119570	5810	5810	5810	5810	0
537	20241218	101400	44119570	5810	5810	5810	5810	0
538	20241218	101300	44119570	5810	5810	5810	5810	0
539	20241218	101200	44119570	5810	5810	5810	5810	0
540	20241218	101100	44119570	5810	5800	5810	5800	1000
541	20241218	101000	38316200	5790	5790	5790	5790	38
542	20241218	100900	38096180	5800	5800	5800	5800	0
543	20241218	100800	38096180	5800	5800	5800	5800	0
544	20241218	100700	38096180	5800	5800	5800	5800	0
545	20241218	100600	38096180	5800	5800	5800	5800	0
546	20241218	100500	38096180	5800	5800	5800	5800	0
547	20241218	100400	38096180	5800	5800	5800	5800	0
548	20241218	100300	38096180	5800	5800	5800	5800	0
549	20241218	100200	38096180	5800	5800	5800	5800	0
550	20241218	100100	38096180	5800	5800	5800	5800	0
551	20241218	100000	38096180	5800	5800	5800	5800	2
552	20241218	095900	38084580	5780	5780	5780	5780	1015
553	20241218	095800	32217880	5800	5800	5800	5800	0
554	20241218	095700	32217880	5800	5800	5800	5800	0
555	20241218	095600	32217880	5800	5800	5800	5800	2
556	20241218	095500	32206280	5810	5810	5810	5810	0
557	20241218	095400	32206280	5810	5760	5810	5760	600
558	20241218	095300	28750130	5760	5760	5760	5760	0
559	20241218	095200	28750130	5760	5760	5760	5760	0
560	20241218	095100	28750130	5760	5760	5760	5760	0
561	20241218	095000	28750130	5760	5770	5770	5760	52
562	20241218	094900	28450590	5780	5780	5780	5780	0
563	20241218	094800	28450590	5780	5780	5780	5780	0
564	20241218	094700	28450590	5780	5780	5780	5780	0
565	20241218	094600	28450590	5780	5780	5780	5780	51
566	20241218	094500	28155810	5810	5810	5810	5810	0
567	20241218	094400	28155810	5810	5810	5810	5810	0
568	20241218	094300	28155810	5810	5810	5810	5810	0
569	20241218	094200	28155810	5810	5810	5810	5810	0
570	20241218	094100	28155810	5810	5810	5810	5810	0
571	20241218	094000	28155810	5810	5810	5810	5810	0
572	20241218	093900	28155810	5810	5810	5810	5810	0
573	20241218	093800	28155810	5810	5810	5810	5810	0
574	20241218	093700	28155810	5810	5810	5810	5810	0
575	20241218	093600	28155810	5810	5810	5810	5810	0
576	20241218	093500	28155810	5810	5810	5810	5810	1
577	20241218	093400	28150000	5810	5810	5810	5810	0
578	20241218	093300	28150000	5810	5810	5810	5810	0
579	20241218	093200	28150000	5810	5810	5810	5810	0
580	20241218	093100	28150000	5810	5810	5810	5810	1
581	20241218	093000	28144190	5810	5780	5810	5780	52
582	20241218	092900	27843570	5810	5800	5810	5800	1000
583	20241218	092800	22042920	5800	5800	5800	5800	0
584	20241218	092700	22042920	5800	5800	5800	5800	100
585	20241218	092600	21462920	5800	5800	5800	5800	0
586	20241218	092500	21462920	5800	5800	5800	5800	0
587	20241218	092400	21462920	5800	5800	5800	5800	99
588	20241218	092300	20888720	5800	5790	5800	5790	500
589	20241218	092200	17993330	5790	5790	5790	5790	0
590	20241218	092100	17993330	5790	5790	5790	5790	5
591	20241218	092000	17964380	5790	5790	5790	5790	0
592	20241218	091900	17964380	5790	5790	5790	5790	0
593	20241218	091800	17964380	5790	5790	5790	5790	0
594	20241218	091700	17964380	5790	5790	5790	5790	0
595	20241218	091600	17964380	5790	5790	5790	5790	0
596	20241218	091500	17964380	5790	5750	5790	5750	20
597	20241218	091400	17849300	5790	5780	5790	5780	500
598	20241218	091300	14954480	5790	5790	5790	5790	0
599	20241218	091200	14954480	5790	5790	5790	5790	0
600	20241218	091100	14954480	5790	5790	5790	5790	0
601	20241218	091000	14954480	5790	5790	5790	5790	0
602	20241218	090900	14954480	5790	5760	5790	5760	1700
603	20241218	090800	5129650	5760	5760	5760	5760	5
604	20241218	090700	5100850	5770	5770	5770	5770	0
605	20241218	090600	5100850	5770	5770	5770	5770	0
606	20241218	090500	5100850	5770	5770	5770	5770	9
607	20241218	090400	5048920	5770	5750	5770	5740	72
608	20241218	090300	4635490	5750	5750	5750	5750	0
609	20241218	090200	4635490	5750	5750	5750	5750	0
610	20241218	090100	4635490	5750	5750	5750	5750	25
611	20241218	090000	4491740	5780	5790	5790	5780	777