KissMeData/043370/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	192800	338395340	9940	9940	9940	9940	279
3	20241218	192700	338395340	9940	9940	9940	9940	0
4	20241218	192600	338395340	9940	9940	9940	9940	0
5	20241218	192500	338395340	9940	9940	9940	9940	0
6	20241218	192400	338395340	9940	9940	9940	9940	0
7	20241218	192300	338395340	9940	9940	9940	9940	0
8	20241218	192200	338395340	9940	9940	9940	9940	0
9	20241218	192100	338395340	9940	9940	9940	9940	0
10	20241218	192000	338395340	9940	9940	9940	9940	0
11	20241218	191900	338395340	9940	9940	9940	9940	0
12	20241218	191800	338395340	9940	9940	9940	9940	0
13	20241218	191700	338395340	9940	9940	9940	9940	0
14	20241218	191600	338395340	9940	9940	9940	9940	0
15	20241218	191500	338395340	9940	9940	9940	9940	0
16	20241218	191400	338395340	9940	9940	9940	9940	0
17	20241218	191300	338395340	9940	9940	9940	9940	0
18	20241218	191200	338395340	9940	9940	9940	9940	0
19	20241218	191100	338395340	9940	9940	9940	9940	0
20	20241218	191000	338395340	9940	9940	9940	9940	0
21	20241218	190900	338395340	9940	9940	9940	9940	0
22	20241218	190800	338395340	9940	9940	9940	9940	0
23	20241218	190700	338395340	9940	9940	9940	9940	0
24	20241218	190600	338395340	9940	9940	9940	9940	0
25	20241218	190500	338395340	9940	9940	9940	9940	0
26	20241218	190400	338395340	9940	9940	9940	9940	0
27	20241218	190300	338395340	9940	9940	9940	9940	0
28	20241218	190200	338395340	9940	9940	9940	9940	0
29	20241218	190100	338395340	9940	9940	9940	9940	0
30	20241218	190000	338395340	9940	9940	9940	9940	0
31	20241218	185900	338395340	9940	9940	9940	9940	0
32	20241218	185800	338395340	9940	9940	9940	9940	279
33	20241218	185700	338395340	9940	9940	9940	9940	0
34	20241218	185600	338395340	9940	9940	9940	9940	0
35	20241218	185500	338395340	9940	9940	9940	9940	0
36	20241218	185400	338395340	9940	9940	9940	9940	0
37	20241218	185300	338395340	9940	9940	9940	9940	0
38	20241218	185200	338395340	9940	9940	9940	9940	0
39	20241218	185100	338395340	9940	9940	9940	9940	0
40	20241218	185000	338395340	9940	9940	9940	9940	0
41	20241218	184900	338395340	9940	9940	9940	9940	0
42	20241218	184800	338395340	9940	9940	9940	9940	0
43	20241218	184700	338395340	9940	9940	9940	9940	0
44	20241218	184600	338395340	9940	9940	9940	9940	0
45	20241218	184500	338395340	9940	9940	9940	9940	0
46	20241218	184400	338395340	9940	9940	9940	9940	0
47	20241218	184300	338395340	9940	9940	9940	9940	0
48	20241218	184200	338395340	9940	9940	9940	9940	0
49	20241218	184100	338395340	9940	9940	9940	9940	0
50	20241218	184000	338395340	9940	9940	9940	9940	0
51	20241218	183900	338395340	9940	9940	9940	9940	0
52	20241218	183800	338395340	9940	9940	9940	9940	0
53	20241218	183700	338395340	9940	9940	9940	9940	0
54	20241218	183600	338395340	9940	9940	9940	9940	0
55	20241218	183500	338395340	9940	9940	9940	9940	0
56	20241218	183400	338395340	9940	9940	9940	9940	0
57	20241218	183300	338395340	9940	9940	9940	9940	0
58	20241218	183200	338395340	9940	9940	9940	9940	0
59	20241218	183100	338395340	9940	9940	9940	9940	0
60	20241218	183000	338395340	9940	9940	9940	9940	0
61	20241218	182900	338395340	9940	9940	9940	9940	0
62	20241218	182800	338395340	9940	9940	9940	9940	279
63	20241218	182700	338395340	9940	9940	9940	9940	0
64	20241218	182600	338395340	9940	9940	9940	9940	0
65	20241218	182500	338395340	9940	9940	9940	9940	0
66	20241218	182400	338395340	9940	9940	9940	9940	0
67	20241218	182300	338395340	9940	9940	9940	9940	0
68	20241218	182200	338395340	9940	9940	9940	9940	0
69	20241218	182100	338395340	9940	9940	9940	9940	0
70	20241218	182000	338395340	9940	9940	9940	9940	0
71	20241218	181900	338395340	9940	9940	9940	9940	0
72	20241218	181800	338395340	9940	9940	9940	9940	0
73	20241218	181700	338395340	9940	9940	9940	9940	0
74	20241218	181600	338395340	9940	9940	9940	9940	0
75	20241218	181500	338395340	9940	9940	9940	9940	0
76	20241218	181400	338395340	9940	9940	9940	9940	0
77	20241218	181300	338395340	9940	9940	9940	9940	0
78	20241218	181200	338395340	9940	9940	9940	9940	0
79	20241218	181100	338395340	9940	9940	9940	9940	0
80	20241218	181000	338395340	9940	9940	9940	9940	0
81	20241218	180900	338395340	9940	9940	9940	9940	0
82	20241218	180800	338395340	9940	9940	9940	9940	0
83	20241218	180700	338395340	9940	9940	9940	9940	0
84	20241218	180600	338395340	9940	9940	9940	9940	0
85	20241218	180500	338395340	9940	9940	9940	9940	0
86	20241218	180400	338395340	9940	9940	9940	9940	0
87	20241218	180300	338395340	9940	9940	9940	9940	0
88	20241218	180200	338395340	9940	9940	9940	9940	0
89	20241218	180100	338395340	9940	9940	9940	9940	0
90	20241218	180000	338395340	9940	9940	9940	9940	0
91	20241218	175900	338395340	9940	9940	9940	9940	0
92	20241218	175800	338395340	9940	9940	9940	9940	279
93	20241218	175700	338395340	9940	9940	9940	9940	0
94	20241218	175600	338395340	9940	9940	9940	9940	0
95	20241218	175500	338395340	9940	9940	9940	9940	0
96	20241218	175400	338395340	9940	9940	9940	9940	0
97	20241218	175300	338395340	9940	9940	9940	9940	0
98	20241218	175200	338395340	9940	9940	9940	9940	0
99	20241218	175100	338395340	9940	9940	9940	9940	0
100	20241218	175000	338395340	9940	9940	9940	9940	0
101	20241218	174900	338395340	9940	9940	9940	9940	0
102	20241218	174800	338395340	9940	9940	9940	9940	0
103	20241218	174700	338395340	9940	9940	9940	9940	0
104	20241218	174600	338395340	9940	9940	9940	9940	0
105	20241218	174500	338395340	9940	9940	9940	9940	0
106	20241218	174400	338395340	9940	9940	9940	9940	0
107	20241218	174300	338395340	9940	9940	9940	9940	0
108	20241218	174200	338395340	9940	9940	9940	9940	0
109	20241218	174100	338395340	9940	9940	9940	9940	0
110	20241218	174000	338395340	9940	9940	9940	9940	0
111	20241218	173900	338395340	9940	9940	9940	9940	0
112	20241218	173800	338395340	9940	9940	9940	9940	0
113	20241218	173700	338395340	9940	9940	9940	9940	0
114	20241218	173600	338395340	9940	9940	9940	9940	0
115	20241218	173500	338395340	9940	9940	9940	9940	0
116	20241218	173400	338395340	9940	9940	9940	9940	0
117	20241218	173300	338395340	9940	9940	9940	9940	0
118	20241218	173200	338395340	9940	9940	9940	9940	0
119	20241218	173100	338395340	9940	9940	9940	9940	0
120	20241218	173000	338395340	9940	9940	9940	9940	0
121	20241218	172900	338395340	9940	9940	9940	9940	0
122	20241218	172800	338395340	9940	9940	9940	9940	279
123	20241218	172700	338395340	9940	9940	9940	9940	0
124	20241218	172600	338395340	9940	9940	9940	9940	0
125	20241218	172500	338395340	9940	9940	9940	9940	0
126	20241218	172400	338395340	9940	9940	9940	9940	0
127	20241218	172300	338395340	9940	9940	9940	9940	0
128	20241218	172200	338395340	9940	9940	9940	9940	0
129	20241218	172100	338395340	9940	9940	9940	9940	0
130	20241218	172000	338395340	9940	9940	9940	9940	0
131	20241218	171900	338395340	9940	9940	9940	9940	0
132	20241218	171800	338395340	9940	9940	9940	9940	0
133	20241218	171700	338395340	9940	9940	9940	9940	0
134	20241218	171600	338395340	9940	9940	9940	9940	0
135	20241218	171500	338395340	9940	9940	9940	9940	0
136	20241218	171400	338395340	9940	9940	9940	9940	0
137	20241218	171300	338395340	9940	9940	9940	9940	0
138	20241218	171200	338395340	9940	9940	9940	9940	0
139	20241218	171100	338395340	9940	9940	9940	9940	0
140	20241218	171000	338395340	9940	9940	9940	9940	0
141	20241218	170900	338395340	9940	9940	9940	9940	0
142	20241218	170800	338395340	9940	9940	9940	9940	0
143	20241218	170700	338395340	9940	9940	9940	9940	0
144	20241218	170600	338395340	9940	9940	9940	9940	0
145	20241218	170500	338395340	9940	9940	9940	9940	0
146	20241218	170400	338395340	9940	9940	9940	9940	0
147	20241218	170300	338395340	9940	9940	9940	9940	0
148	20241218	170200	338395340	9940	9940	9940	9940	0
149	20241218	170100	338395340	9940	9940	9940	9940	0
150	20241218	170000	338395340	9940	9940	9940	9940	0
151	20241218	165900	338395340	9940	9940	9940	9940	0
152	20241218	165800	338395340	9940	9940	9940	9940	279
153	20241218	165700	338395340	9940	9940	9940	9940	0
154	20241218	165600	338395340	9940	9940	9940	9940	0
155	20241218	165500	338395340	9940	9940	9940	9940	0
156	20241218	165400	338395340	9940	9940	9940	9940	0
157	20241218	165300	338395340	9940	9940	9940	9940	0
158	20241218	165200	338395340	9940	9940	9940	9940	0
159	20241218	165100	338395340	9940	9940	9940	9940	0
160	20241218	165000	338395340	9940	9940	9940	9940	0
161	20241218	164900	338395340	9940	9940	9940	9940	0
162	20241218	164800	338395340	9940	9940	9940	9940	0
163	20241218	164700	338395340	9940	9940	9940	9940	0
164	20241218	164600	338395340	9940	9940	9940	9940	0
165	20241218	164500	338395340	9940	9940	9940	9940	0
166	20241218	164400	338395340	9940	9940	9940	9940	0
167	20241218	164300	338395340	9940	9940	9940	9940	0
168	20241218	164200	338395340	9940	9940	9940	9940	0
169	20241218	164100	338395340	9940	9940	9940	9940	0
170	20241218	164000	338395340	9940	9940	9940	9940	0
171	20241218	163900	338395340	9940	9940	9940	9940	0
172	20241218	163800	338395340	9940	9940	9940	9940	0
173	20241218	163700	338395340	9940	9940	9940	9940	0
174	20241218	163600	338395340	9940	9940	9940	9940	0
175	20241218	163500	338395340	9940	9940	9940	9940	0
176	20241218	163400	338395340	9940	9940	9940	9940	0
177	20241218	163300	338395340	9940	9940	9940	9940	0
178	20241218	163200	338395340	9940	9940	9940	9940	0
179	20241218	163100	338395340	9940	9940	9940	9940	0
180	20241218	163000	338395340	9940	9940	9940	9940	0
181	20241218	162900	338395340	9940	9940	9940	9940	0
182	20241218	162800	338395340	9940	9940	9940	9940	279
183	20241218	162700	338395340	9940	9940	9940	9940	0
184	20241218	162600	338395340	9940	9940	9940	9940	0
185	20241218	162500	338395340	9940	9940	9940	9940	0
186	20241218	162400	338395340	9940	9940	9940	9940	0
187	20241218	162300	338395340	9940	9940	9940	9940	0
188	20241218	162200	338395340	9940	9940	9940	9940	0
189	20241218	162100	338395340	9940	9940	9940	9940	0
190	20241218	162000	338395340	9940	9940	9940	9940	0
191	20241218	161900	338395340	9940	9940	9940	9940	0
192	20241218	161800	338395340	9940	9940	9940	9940	0
193	20241218	161700	338395340	9940	9940	9940	9940	0
194	20241218	161600	338395340	9940	9940	9940	9940	0
195	20241218	161500	338395340	9940	9940	9940	9940	0
196	20241218	161400	338395340	9940	9940	9940	9940	0
197	20241218	161300	338395340	9940	9940	9940	9940	0
198	20241218	161200	338395340	9940	9940	9940	9940	0
199	20241218	161100	338395340	9940	9940	9940	9940	0
200	20241218	161000	338395340	9940	9940	9940	9940	0
201	20241218	160900	338395340	9940	9940	9940	9940	0
202	20241218	160800	338395340	9940	9940	9940	9940	0
203	20241218	160700	338395340	9940	9940	9940	9940	0
204	20241218	160600	338395340	9940	9940	9940	9940	0
205	20241218	160500	338395340	9940	9940	9940	9940	0
206	20241218	160400	338395340	9940	9940	9940	9940	0
207	20241218	160300	338395340	9940	9940	9940	9940	0
208	20241218	160200	338395340	9940	9940	9940	9940	0
209	20241218	160100	338395340	9940	9940	9940	9940	0
210	20241218	160000	338395340	9940	9940	9940	9940	0
211	20241218	155900	338395340	9940	9940	9940	9940	0
212	20241218	155800	338395340	9940	9940	9940	9940	279
213	20241218	155700	338395340	9940	9940	9940	9940	0
214	20241218	155600	338395340	9940	9940	9940	9940	0
215	20241218	155500	338395340	9940	9940	9940	9940	0
216	20241218	155400	338395340	9940	9940	9940	9940	0
217	20241218	155300	338395340	9940	9940	9940	9940	0
218	20241218	155200	338395340	9940	9940	9940	9940	0
219	20241218	155100	338395340	9940	9940	9940	9940	0
220	20241218	155000	338395340	9940	9940	9940	9940	0
221	20241218	154900	338395340	9940	9940	9940	9940	0
222	20241218	154800	338395340	9940	9940	9940	9940	0
223	20241218	154700	338395340	9940	9940	9940	9940	0
224	20241218	154600	338395340	9940	9940	9940	9940	0
225	20241218	154500	338395340	9940	9940	9940	9940	0
226	20241218	154400	338395340	9940	9940	9940	9940	0
227	20241218	154300	338395340	9940	9940	9940	9940	0
228	20241218	154200	338395340	9940	9940	9940	9940	0
229	20241218	154100	338395340	9940	9940	9940	9940	0
230	20241218	154000	338395340	9940	9940	9940	9940	0
231	20241218	153900	338395340	9940	9940	9940	9940	0
232	20241218	153800	338395340	9940	9940	9940	9940	0
233	20241218	153700	338395340	9940	9940	9940	9940	0
234	20241218	153600	338395340	9940	9940	9940	9940	0
235	20241218	153500	338395340	9940	9940	9940	9940	0
236	20241218	153400	338395340	9940	9940	9940	9940	0
237	20241218	153300	338395340	9940	9940	9940	9940	0
238	20241218	153200	338395340	9940	9940	9940	9940	0
239	20241218	153100	338395340	9940	9940	9940	9940	0
240	20241218	153000	338395340	9940	9940	9940	9940	279
241	20241218	152900	335622080	9950	9950	9950	9950	0
242	20241218	152800	335622080	9950	9950	9950	9950	0
243	20241218	152700	335622080	9950	9950	9950	9950	0
244	20241218	152600	335622080	9950	9950	9950	9950	0
245	20241218	152500	335622080	9950	9950	9950	9950	0
246	20241218	152400	335622080	9950	9950	9950	9950	0
247	20241218	152300	335622080	9950	9950	9950	9950	0
248	20241218	152200	335622080	9950	9950	9950	9950	0
249	20241218	152100	335622080	9950	9950	9950	9950	0
250	20241218	152000	335622080	9950	9950	9950	9950	0
251	20241218	151900	335622080	9950	9950	9950	9950	5
252	20241218	151800	335572330	9950	9940	9960	9940	319
253	20241218	151700	332396850	9930	9940	9940	9930	87
254	20241218	151600	331532600	9940	9930	9940	9930	171
255	20241218	151500	329832900	9940	9940	9940	9940	10
256	20241218	151400	329733500	9930	9950	9950	9930	201
257	20241218	151300	327734320	9930	9940	9940	9930	77
258	20241218	151200	326968990	9940	9940	9940	9940	18
259	20241218	151100	326790070	9940	9940	9940	9940	83
260	20241218	151000	325965050	9940	9940	9940	9940	81
261	20241218	150900	325159910	9940	9940	9940	9940	76
262	20241218	150800	324404470	9940	9940	9940	9940	5
263	20241218	150700	324354770	9940	9940	9950	9930	191
264	20241218	150600	322455240	9930	9950	9950	9930	129
265	20241218	150500	321172530	9950	9940	9960	9940	93
266	20241218	150400	320247230	9930	9940	9940	9930	839
267	20241218	150300	311909920	9950	9960	9960	9950	140
268	20241218	150200	310516720	9950	9950	9950	9950	76
269	20241218	150100	309760520	9950	9950	9950	9950	75
270	20241218	150000	309014270	9960	9960	9960	9960	1
271	20241218	145900	309004310	9960	9960	9960	9960	7
272	20241218	145800	308934590	9960	9960	9960	9960	71
273	20241218	145700	308227430	9960	9960	9960	9960	97
274	20241218	145600	307261310	9950	9960	9960	9950	74
275	20241218	145500	306524280	9960	9960	9960	9960	0
276	20241218	145400	306524280	9960	9950	9960	9950	2352
277	20241218	145300	283121730	9960	9950	9960	9950	111
278	20241218	145200	282016880	9950	9950	9960	9950	3193
279	20241218	145100	250245300	9950	9950	9950	9950	2059
280	20241218	145000	229758250	9950	9960	9960	9950	1015
281	20241218	144900	219655550	9960	9960	9960	9960	0
282	20241218	144800	219655550	9960	9960	9960	9950	584
283	20241218	144700	213839010	9950	9950	9950	9950	54
284	20241218	144600	213301710	9950	9950	9950	9950	243
285	20241218	144500	210883860	9950	9950	9950	9950	92
286	20241218	144400	209968460	9950	9950	9950	9950	71
287	20241218	144300	209262010	9950	9950	9950	9950	0
288	20241218	144200	209262010	9950	9950	9950	9950	90
289	20241218	144100	208366510	9950	9950	9950	9950	72
290	20241218	144000	207650110	9950	9950	9950	9950	201
291	20241218	143900	205650160	9950	9950	9950	9950	156
292	20241218	143800	204097960	9950	9960	9960	9950	106
293	20241218	143700	203042900	9950	9950	9950	9950	71
294	20241218	143600	202336450	9950	9950	9950	9950	73
295	20241218	143500	201610100	9960	9960	9960	9960	1
296	20241218	143400	201600140	9960	9960	9960	9960	0
297	20241218	143300	201600140	9960	9960	9960	9960	71
298	20241218	143200	200892980	9960	9960	9960	9960	72
299	20241218	143100	200175860	9960	9960	9960	9960	71
300	20241218	143000	199468700	9970	9970	9980	9970	427
301	20241218	142900	195211470	9960	9960	9960	9960	72
302	20241218	142800	194494350	9950	9960	9960	9940	2557
303	20241218	142700	169053580	9960	9960	9960	9960	140
304	20241218	142600	167659180	9960	9960	9960	9960	1
305	20241218	142500	167649220	9960	9970	9970	9960	93
306	20241218	142400	166722730	9960	9950	9960	9950	434
307	20241218	142300	162400800	9960	9950	9960	9950	293
308	20241218	142200	159483350	9950	9950	9960	9940	1105
309	20241218	142100	148488890	9950	9950	9950	9950	71
310	20241218	142000	147782440	9950	9950	9950	9950	92
311	20241218	141900	146867040	9960	9950	9960	9950	72
312	20241218	141800	146150630	9960	9950	9960	9950	93
313	20241218	141700	145225260	9950	9950	9950	9950	0
314	20241218	141600	145225260	9950	9950	9950	9950	73
315	20241218	141500	144498910	9960	9960	9960	9950	97
316	20241218	141400	143533740	9950	9950	9960	9950	99
317	20241218	141300	142548590	9950	9950	9950	9950	0
318	20241218	141200	142548590	9950	9950	9950	9950	88
319	20241218	141100	141672990	9950	9950	9950	9950	72
320	20241218	141000	140956590	9950	9950	9950	9950	71
321	20241218	140900	140250140	9950	9950	9950	9950	0
322	20241218	140800	140250140	9950	9960	9960	9950	121
323	20241218	140700	139045690	9950	9950	9950	9950	72
324	20241218	140600	138329290	9950	9950	9950	9950	90
325	20241218	140500	137433790	9960	9960	9960	9960	2
326	20241218	140400	137413870	9950	9960	9960	9950	102
327	20241218	140300	136398670	9950	9950	9950	9950	137
328	20241218	140200	135035520	9950	9950	9950	9950	72
329	20241218	140100	134319120	9950	9960	9960	9950	64
330	20241218	140000	133681880	9970	9970	9970	9970	0
331	20241218	135900	133681880	9970	9970	9970	9970	85
332	20241218	135800	132834430	9970	9970	9970	9970	110
333	20241218	135700	131737730	9980	9970	9980	9970	74
334	20241218	135600	130999920	9970	9980	9980	9970	78
335	20241218	135500	130221680	9990	9990	9990	9990	79
336	20241218	135400	129432470	9990	9990	9990	9990	96
337	20241218	135300	128473430	9990	9990	9990	9990	72
338	20241218	135200	127754150	9990	9990	9990	9990	0
339	20241218	135100	127754150	9990	9990	9990	9990	71
340	20241218	135000	127044860	9990	9990	9990	9990	71
341	20241218	134900	126335570	9990	9980	9990	9980	176
342	20241218	134800	124578050	9970	9970	9970	9970	0
343	20241218	134700	124578050	9970	9970	9970	9970	0
344	20241218	134600	124578050	9970	9990	10000	9970	306
345	20241218	134500	121519770	9990	9990	9990	9990	0
346	20241218	134400	121519770	9990	9990	9990	9990	0
347	20241218	134300	121519770	9990	9970	9990	9970	51
348	20241218	134200	121011280	9990	9990	9990	9990	17
349	20241218	134100	120841450	9960	9960	9960	9960	0
350	20241218	134000	120841450	9960	9960	9960	9960	0
351	20241218	133900	120841450	9960	9960	9960	9960	0
352	20241218	133800	120841450	9960	9960	9960	9960	0
353	20241218	133700	120841450	9960	9960	9960	9960	0
354	20241218	133600	120841450	9960	9960	9960	9960	0
355	20241218	133500	120841450	9960	9960	9960	9960	0
356	20241218	133400	120841450	9960	9960	9960	9960	22
357	20241218	133300	120622330	9990	9990	9990	9990	0
358	20241218	133200	120622330	9990	9990	9990	9990	20
359	20241218	133100	120422530	9980	9980	9980	9980	0
360	20241218	133000	120422530	9980	9980	9980	9980	42
361	20241218	132900	120003370	9960	9960	9960	9960	0
362	20241218	132800	120003370	9960	9970	9970	9960	33
363	20241218	132700	119674390	9970	9970	9970	9970	10
364	20241218	132600	119574690	9970	9970	9970	9970	4
365	20241218	132500	119534810	9990	9990	9990	9990	126
366	20241218	132400	118276070	9990	9990	9990	9990	0
367	20241218	132300	118276070	9990	9990	9990	9990	10
368	20241218	132200	118176170	9990	9990	9990	9990	62
369	20241218	132100	117556790	9970	9970	9970	9970	0
370	20241218	132000	117556790	9970	9970	9970	9970	140
371	20241218	131900	116160990	9970	9970	9970	9970	0
372	20241218	131800	116160990	9970	9970	9970	9970	0
373	20241218	131700	116160990	9970	9970	9970	9970	0
374	20241218	131600	116160990	9970	9970	9970	9970	0
375	20241218	131500	116160990	9970	9970	9970	9970	0
376	20241218	131400	116160990	9970	9970	9970	9970	0
377	20241218	131300	116160990	9970	9950	9970	9950	312
378	20241218	131200	113056160	9950	9970	9970	9950	282
379	20241218	131100	110245070	9970	9980	9980	9970	117
380	20241218	131000	109078270	9980	9980	9980	9980	0
381	20241218	130900	109078270	9980	9980	9980	9980	100
382	20241218	130800	108080270	9980	9980	9980	9980	0
383	20241218	130700	108080270	9980	9980	9980	9980	0
384	20241218	130600	108080270	9980	9980	9980	9980	0
385	20241218	130500	108080270	9980	9980	9980	9980	0
386	20241218	130400	108080270	9980	9980	9980	9980	0
387	20241218	130300	108080270	9980	9980	9980	9980	0
388	20241218	130200	108080270	9980	9980	9980	9980	0
389	20241218	130100	108080270	9980	9980	9980	9980	0
390	20241218	130000	108080270	9980	9980	9980	9980	1
391	20241218	125900	108070290	9990	9990	9990	9990	0
392	20241218	125800	108070290	9990	9990	9990	9990	0
393	20241218	125700	108070290	9990	9990	9990	9990	0
394	20241218	125600	108070290	9990	9990	9990	9990	0
395	20241218	125500	108070290	9990	9990	9990	9990	0
396	20241218	125400	108070290	9990	9990	9990	9990	0
397	20241218	125300	108070290	9990	9990	9990	9990	6
398	20241218	125200	108010350	10000	10000	10000	10000	0
399	20241218	125100	108010350	10000	10000	10000	10000	0
400	20241218	125000	108010350	10000	10000	10000	10000	0
401	20241218	124900	108010350	10000	10000	10000	10000	0
402	20241218	124800	108010350	10000	10000	10000	10000	0
403	20241218	124700	108010350	10000	10000	10000	10000	1119
404	20241218	124600	96820350	10000	10000	10000	10000	0
405	20241218	124500	96820350	10000	9980	10000	9980	222
406	20241218	124400	94602230	9970	9970	9970	9970	5
407	20241218	124300	94552380	9970	9970	9970	9970	0
408	20241218	124200	94552380	9970	9980	9980	9970	971
409	20241218	124100	84862060	9970	9970	9970	9970	0
410	20241218	124000	84862060	9970	9970	9970	9970	4
411	20241218	123900	84822180	9980	9980	9980	9980	0
412	20241218	123800	84822180	9980	9980	9980	9980	189
413	20241218	123700	82935960	9980	9980	9980	9980	12
414	20241218	123600	82816200	9990	9990	9990	9990	0
415	20241218	123500	82816200	9990	9990	9990	9990	0
416	20241218	123400	82816200	9990	9990	9990	9990	0
417	20241218	123300	82816200	9990	9990	9990	9990	10
418	20241218	123200	82716300	9990	9990	9990	9990	0
419	20241218	123100	82716300	9990	9990	9990	9990	0
420	20241218	123000	82716300	9990	9990	9990	9990	0
421	20241218	122900	82716300	9990	9990	9990	9990	0
422	20241218	122800	82716300	9990	9990	9990	9990	10
423	20241218	122700	82616400	9990	9990	9990	9990	0
424	20241218	122600	82616400	9990	9990	9990	9990	0
425	20241218	122500	82616400	9990	9990	9990	9990	20
426	20241218	122400	82416600	9990	9990	9990	9990	0
427	20241218	122300	82416600	9990	9990	9990	9990	35
428	20241218	122200	82066950	9990	9990	9990	9990	0
429	20241218	122100	82066950	9990	9990	9990	9990	0
430	20241218	122000	82066950	9990	9990	9990	9990	0
431	20241218	121900	82066950	9990	9990	9990	9990	2
432	20241218	121800	82046970	9970	9970	9970	9970	0
433	20241218	121700	82046970	9970	9970	9970	9970	0
434	20241218	121600	82046970	9970	9970	9970	9970	0
435	20241218	121500	82046970	9970	9970	9970	9970	0
436	20241218	121400	82046970	9970	9970	9970	9970	0
437	20241218	121300	82046970	9970	9970	9970	9970	0
438	20241218	121200	82046970	9970	9970	9970	9970	0
439	20241218	121100	82046970	9970	9970	9970	9970	0
440	20241218	121000	82046970	9970	9970	9970	9970	0
441	20241218	120900	82046970	9970	9980	9980	9970	500
442	20241218	120800	77061950	9990	9990	9990	9990	0
443	20241218	120700	77061950	9990	9990	9990	9990	0
444	20241218	120600	77061950	9990	9990	9990	9990	0
445	20241218	120500	77061950	9990	9990	9990	9990	0
446	20241218	120400	77061950	9990	9990	9990	9990	0
447	20241218	120300	77061950	9990	9990	9990	9990	0
448	20241218	120200	77061950	9990	9990	9990	9990	0
449	20241218	120100	77061950	9990	9990	9990	9990	0
450	20241218	120000	77061950	9990	9990	9990	9990	2
451	20241218	115900	77041970	9990	9990	9990	9990	1
452	20241218	115800	77031980	9980	9980	9980	9980	0
453	20241218	115700	77031980	9980	9970	9980	9970	101
454	20241218	115600	76024750	9960	9960	9960	9960	0
455	20241218	115500	76024750	9960	9960	9960	9960	0
456	20241218	115400	76024750	9960	9960	9960	9960	20
457	20241218	115300	75825550	9970	9970	9970	9970	3
458	20241218	115200	75795640	9980	9980	9980	9980	0
459	20241218	115100	75795640	9980	9970	9980	9970	96
460	20241218	115000	74838310	9970	9970	9970	9970	0
461	20241218	114900	74838310	9970	9970	9970	9970	1
462	20241218	114800	74828340	9970	9970	9970	9970	9
463	20241218	114700	74738610	9970	9970	9970	9970	20
464	20241218	114600	74539210	9970	9970	9970	9970	1
465	20241218	114500	74529240	9970	9970	9970	9970	1
466	20241218	114400	74519270	9950	9950	9950	9950	0
467	20241218	114300	74519270	9950	9960	9960	9950	75
468	20241218	114200	73772770	9970	9970	9970	9970	44
469	20241218	114100	73334090	9980	9980	9980	9980	1
470	20241218	114000	73324110	9980	9980	9980	9980	0
471	20241218	113900	73324110	9980	9980	9980	9980	1
472	20241218	113800	73314130	9980	9980	9980	9980	0
473	20241218	113700	73314130	9980	9980	9980	9980	1
474	20241218	113600	73304150	9970	9980	9980	9970	19
475	20241218	113500	73114710	9990	9990	9990	9990	1
476	20241218	113400	73104720	9980	9980	9980	9980	0
477	20241218	113300	73104720	9980	9980	9980	9980	1
478	20241218	113200	73094740	9970	9970	9970	9970	0
479	20241218	113100	73094740	9970	9980	9980	9970	5
480	20241218	113000	73044880	9970	10010	10010	9970	824
481	20241218	112900	64808710	10020	10020	10020	10010	83
482	20241218	112800	63977860	10020	10020	10020	10020	0
483	20241218	112700	63977860	10020	10020	10020	10020	1
484	20241218	112600	63967840	10010	10010	10010	10010	0
485	20241218	112500	63967840	10010	10010	10010	10010	18
486	20241218	112400	63787660	10010	10010	10010	10010	54
487	20241218	112300	63247120	10010	10010	10010	10010	11
488	20241218	112200	63137010	10000	10000	10000	10000	55
489	20241218	112100	62587010	10000	10000	10000	10000	1
490	20241218	112000	62577010	10000	9990	10000	9990	32
491	20241218	111900	62257320	9990	9990	9990	9990	1
492	20241218	111800	62247330	9990	9990	9990	9990	3
493	20241218	111700	62217360	9990	9990	9990	9990	0
494	20241218	111600	62217360	9990	9990	9990	9990	1
495	20241218	111500	62207370	9990	9990	9990	9990	0
496	20241218	111400	62207370	9990	9990	9990	9990	1
497	20241218	111300	62197380	9990	9990	9990	9990	0
498	20241218	111200	62197380	9990	9990	9990	9990	1
499	20241218	111100	62187390	9990	9990	9990	9990	0
500	20241218	111000	62187390	9990	9990	9990	9990	1
501	20241218	110900	62177400	9960	9960	9960	9960	0
502	20241218	110800	62177400	9960	9960	9960	9960	0
503	20241218	110700	62177400	9960	9970	9970	9960	6
504	20241218	110600	62117620	9950	9970	9970	9950	1085
505	20241218	110500	51311270	9990	9990	9990	9990	0
506	20241218	110400	51311270	9990	9990	9990	9990	11
507	20241218	110300	51201380	9980	9960	9980	9960	553
508	20241218	110200	45692700	9960	9960	9960	9960	1
509	20241218	110100	45682740	9960	9960	9960	9960	1
510	20241218	110000	45672780	9960	9960	9960	9960	1
511	20241218	105900	45662820	9950	9950	9950	9950	0
512	20241218	105800	45662820	9950	9960	9960	9950	3
513	20241218	105700	45632960	9950	9950	9950	9950	2
514	20241218	105600	45613060	9960	9960	9960	9960	9
515	20241218	105500	45523420	9970	9970	9970	9970	0
516	20241218	105400	45523420	9970	9970	9970	9970	1
517	20241218	105300	45513450	9970	9970	9970	9970	0
518	20241218	105200	45513450	9970	9970	9970	9970	1
519	20241218	105100	45503480	9970	9970	9970	9970	1
520	20241218	105000	45493510	9970	9970	9970	9970	1
521	20241218	104900	45483540	9950	9950	9950	9950	0
522	20241218	104800	45483540	9950	9950	9950	9950	0
523	20241218	104700	45483540	9950	9950	9950	9950	0
524	20241218	104600	45483540	9950	9960	9960	9950	5
525	20241218	104500	45433780	9960	9950	9960	9950	117
526	20241218	104400	44269450	9960	9960	9960	9960	1
527	20241218	104300	44259490	9960	9960	9960	9960	0
528	20241218	104200	44259490	9960	9960	9960	9960	69
529	20241218	104100	43572250	9960	9960	9960	9960	0
530	20241218	104000	43572250	9960	9960	9960	9960	1
531	20241218	103900	43562290	9960	9960	9960	9960	0
532	20241218	103800	43562290	9960	9960	9960	9960	1
533	20241218	103700	43552330	9960	9960	9960	9960	0
534	20241218	103600	43552330	9960	9960	9960	9960	0
535	20241218	103500	43552330	9960	9960	9960	9960	1
536	20241218	103400	43542370	9960	9960	9960	9960	0
537	20241218	103300	43542370	9960	9950	9960	9950	173
538	20241218	103200	41821010	9960	9960	9960	9960	0
539	20241218	103100	41821010	9960	9960	9960	9960	1
540	20241218	103000	41811050	9960	9960	9960	9960	0
541	20241218	102900	41811050	9960	9960	9960	9960	1
542	20241218	102800	41801090	9960	9960	9960	9960	0
543	20241218	102700	41801090	9960	9960	9960	9960	1
544	20241218	102600	41791130	9960	9960	9960	9960	0
545	20241218	102500	41791130	9960	9960	9960	9960	1
546	20241218	102400	41781170	9960	9960	9960	9960	0
547	20241218	102300	41781170	9960	9960	9960	9960	1
548	20241218	102200	41771210	9960	9960	9960	9960	0
549	20241218	102100	41771210	9960	9960	9960	9960	3
550	20241218	102000	41741330	9960	9960	9960	9960	0
551	20241218	101900	41741330	9960	9970	9970	9960	2
552	20241218	101800	41721400	9960	9960	9960	9960	0
553	20241218	101700	41721400	9960	9960	9960	9960	0
554	20241218	101600	41721400	9960	9970	9970	9960	22
555	20241218	101500	41502260	9980	9980	9980	9980	0
556	20241218	101400	41502260	9980	9990	9990	9980	4
557	20241218	101300	41462330	9980	9980	9980	9980	0
558	20241218	101200	41462330	9980	9980	9980	9980	0
559	20241218	101100	41462330	9980	9980	9980	9980	0
560	20241218	101000	41462330	9980	9980	9980	9980	0
561	20241218	100900	41462330	9980	9980	9980	9980	0
562	20241218	100800	41462330	9980	9980	9980	9980	61
563	20241218	100700	40853550	9970	9970	9970	9970	0
564	20241218	100600	40853550	9970	9970	9970	9970	16
565	20241218	100500	40694030	9950	9950	9950	9950	0
566	20241218	100400	40694030	9950	9950	9950	9950	0
567	20241218	100300	40694030	9950	9970	9980	9950	496
568	20241218	100200	35749430	9950	9960	9960	9910	1092
569	20241218	100100	24885410	9960	9960	9960	9960	0
570	20241218	100000	24885410	9960	9980	9990	9960	125
571	20241218	095900	23638440	9980	9980	9980	9980	2
572	20241218	095800	23618480	9980	9980	9980	9980	0
573	20241218	095700	23618480	9980	9980	9980	9980	10
574	20241218	095600	23518680	9970	9970	9970	9970	0
575	20241218	095500	23518680	9970	9970	9970	9970	0
576	20241218	095400	23518680	9970	9970	9970	9970	55
577	20241218	095300	22970330	9970	9970	9970	9970	0
578	20241218	095200	22970330	9970	9970	9970	9970	1
579	20241218	095100	22960360	9950	9950	9950	9950	0
580	20241218	095000	22960360	9950	9940	9950	9940	55
581	20241218	094900	22413450	9950	9950	9950	9950	2
582	20241218	094800	22393550	9950	9950	9950	9950	1
583	20241218	094700	22383600	9950	9950	9950	9950	1
584	20241218	094600	22373650	9940	9940	9940	9940	0
585	20241218	094500	22373650	9940	9940	9940	9940	0
586	20241218	094400	22373650	9940	9930	9940	9930	91
587	20241218	094300	21469920	9930	9930	9930	9930	0
588	20241218	094200	21469920	9930	9920	9930	9920	17
589	20241218	094100	21301250	9900	9940	9940	9900	778
590	20241218	094000	13581660	9940	9950	9950	9940	68
591	20241218	093900	12905730	9950	9950	9950	9950	0
592	20241218	093800	12905730	9950	9970	9970	9950	75
593	20241218	093700	12159460	9960	9960	9960	9960	21
594	20241218	093600	11950300	9960	9960	9960	9960	1
595	20241218	093500	11940340	9960	9960	9960	9960	0
596	20241218	093400	11940340	9960	9950	9960	9950	2
597	20241218	093300	11920430	9960	9960	9960	9960	24
598	20241218	093200	11681390	9970	9970	9970	9970	1
599	20241218	093100	11671420	9960	9960	9960	9960	26
600	20241218	093000	11412460	9960	9960	9960	9960	1
601	20241218	092900	11402500	9970	9970	9970	9970	0
602	20241218	092800	11402500	9970	9970	9970	9970	1
603	20241218	092700	11392530	9970	9970	9970	9970	0
604	20241218	092600	11392530	9970	9960	9970	9960	7
605	20241218	092500	11322800	9950	9950	9950	9950	26
606	20241218	092400	11064100	9950	9950	9950	9950	1
607	20241218	092300	11054150	9950	9950	9950	9950	3
608	20241218	092200	11024300	9950	9950	9950	9950	10
609	20241218	092100	10924800	9960	9960	9960	9960	6
610	20241218	092000	10865040	9960	9960	9960	9960	0
611	20241218	091900	10865040	9960	9960	9960	9960	0
612	20241218	091800	10865040	9960	9960	9960	9960	0
613	20241218	091700	10865040	9960	9960	9960	9960	0
614	20241218	091600	10865040	9960	9960	9960	9960	0
615	20241218	091500	10865040	9960	9960	9960	9960	0
616	20241218	091400	10865040	9960	9960	9960	9960	0
617	20241218	091300	10865040	9960	9960	9960	9960	0
618	20241218	091200	10865040	9960	9960	9960	9960	0
619	20241218	091100	10865040	9960	9960	9960	9960	0
620	20241218	091000	10865040	9960	9960	9960	9960	0
621	20241218	090900	10865040	9960	9960	9960	9960	16
622	20241218	090800	10705680	9950	9940	9950	9940	8
623	20241218	090700	10626120	9910	9910	9910	9910	0
624	20241218	090600	10626120	9910	9930	9930	9910	30
625	20241218	090500	10328440	9910	9890	9910	9890	832
626	20241218	090400	2099880	9890	9890	9890	9890	0
627	20241218	090300	2099880	9890	9890	9890	9890	0
628	20241218	090200	2099880	9890	9910	9910	9890	165
629	20241218	090100	466430	9910	9910	9910	9910	0
630	20241218	090000	466430	9910	9940	9940	9910	47