KissMeData/072020/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	195100	507531340	9830	9830	9830	9830	683
3	20241218	195000	507531340	9830	9830	9830	9830	0
4	20241218	194900	507531340	9830	9830	9830	9830	0
5	20241218	194800	507531340	9830	9830	9830	9830	0
6	20241218	194700	507531340	9830	9830	9830	9830	0
7	20241218	194600	507531340	9830	9830	9830	9830	0
8	20241218	194500	507531340	9830	9830	9830	9830	0
9	20241218	194400	507531340	9830	9830	9830	9830	0
10	20241218	194300	507531340	9830	9830	9830	9830	0
11	20241218	194200	507531340	9830	9830	9830	9830	0
12	20241218	194100	507531340	9830	9830	9830	9830	0
13	20241218	194000	507531340	9830	9830	9830	9830	0
14	20241218	193900	507531340	9830	9830	9830	9830	0
15	20241218	193800	507531340	9830	9830	9830	9830	0
16	20241218	193700	507531340	9830	9830	9830	9830	0
17	20241218	193600	507531340	9830	9830	9830	9830	0
18	20241218	193500	507531340	9830	9830	9830	9830	0
19	20241218	193400	507531340	9830	9830	9830	9830	0
20	20241218	193300	507531340	9830	9830	9830	9830	0
21	20241218	193200	507531340	9830	9830	9830	9830	0
22	20241218	193100	507531340	9830	9830	9830	9830	0
23	20241218	193000	507531340	9830	9830	9830	9830	0
24	20241218	192900	507531340	9830	9830	9830	9830	0
25	20241218	192800	507531340	9830	9830	9830	9830	0
26	20241218	192700	507531340	9830	9830	9830	9830	0
27	20241218	192600	507531340	9830	9830	9830	9830	0
28	20241218	192500	507531340	9830	9830	9830	9830	0
29	20241218	192400	507531340	9830	9830	9830	9830	0
30	20241218	192300	507531340	9830	9830	9830	9830	0
31	20241218	192200	507531340	9830	9830	9830	9830	0
32	20241218	192100	507531340	9830	9830	9830	9830	683
33	20241218	192000	507531340	9830	9830	9830	9830	0
34	20241218	191900	507531340	9830	9830	9830	9830	0
35	20241218	191800	507531340	9830	9830	9830	9830	0
36	20241218	191700	507531340	9830	9830	9830	9830	0
37	20241218	191600	507531340	9830	9830	9830	9830	0
38	20241218	191500	507531340	9830	9830	9830	9830	0
39	20241218	191400	507531340	9830	9830	9830	9830	0
40	20241218	191300	507531340	9830	9830	9830	9830	0
41	20241218	191200	507531340	9830	9830	9830	9830	0
42	20241218	191100	507531340	9830	9830	9830	9830	0
43	20241218	191000	507531340	9830	9830	9830	9830	0
44	20241218	190900	507531340	9830	9830	9830	9830	0
45	20241218	190800	507531340	9830	9830	9830	9830	0
46	20241218	190700	507531340	9830	9830	9830	9830	0
47	20241218	190600	507531340	9830	9830	9830	9830	0
48	20241218	190500	507531340	9830	9830	9830	9830	0
49	20241218	190400	507531340	9830	9830	9830	9830	0
50	20241218	190300	507531340	9830	9830	9830	9830	0
51	20241218	190200	507531340	9830	9830	9830	9830	0
52	20241218	190100	507531340	9830	9830	9830	9830	0
53	20241218	190000	507531340	9830	9830	9830	9830	0
54	20241218	185900	507531340	9830	9830	9830	9830	0
55	20241218	185800	507531340	9830	9830	9830	9830	0
56	20241218	185700	507531340	9830	9830	9830	9830	0
57	20241218	185600	507531340	9830	9830	9830	9830	0
58	20241218	185500	507531340	9830	9830	9830	9830	0
59	20241218	185400	507531340	9830	9830	9830	9830	0
60	20241218	185300	507531340	9830	9830	9830	9830	0
61	20241218	185200	507531340	9830	9830	9830	9830	0
62	20241218	185100	507531340	9830	9830	9830	9830	683
63	20241218	185000	507531340	9830	9830	9830	9830	0
64	20241218	184900	507531340	9830	9830	9830	9830	0
65	20241218	184800	507531340	9830	9830	9830	9830	0
66	20241218	184700	507531340	9830	9830	9830	9830	0
67	20241218	184600	507531340	9830	9830	9830	9830	0
68	20241218	184500	507531340	9830	9830	9830	9830	0
69	20241218	184400	507531340	9830	9830	9830	9830	0
70	20241218	184300	507531340	9830	9830	9830	9830	0
71	20241218	184200	507531340	9830	9830	9830	9830	0
72	20241218	184100	507531340	9830	9830	9830	9830	0
73	20241218	184000	507531340	9830	9830	9830	9830	0
74	20241218	183900	507531340	9830	9830	9830	9830	0
75	20241218	183800	507531340	9830	9830	9830	9830	0
76	20241218	183700	507531340	9830	9830	9830	9830	0
77	20241218	183600	507531340	9830	9830	9830	9830	0
78	20241218	183500	507531340	9830	9830	9830	9830	0
79	20241218	183400	507531340	9830	9830	9830	9830	0
80	20241218	183300	507531340	9830	9830	9830	9830	0
81	20241218	183200	507531340	9830	9830	9830	9830	0
82	20241218	183100	507531340	9830	9830	9830	9830	0
83	20241218	183000	507531340	9830	9830	9830	9830	0
84	20241218	182900	507531340	9830	9830	9830	9830	0
85	20241218	182800	507531340	9830	9830	9830	9830	0
86	20241218	182700	507531340	9830	9830	9830	9830	0
87	20241218	182600	507531340	9830	9830	9830	9830	0
88	20241218	182500	507531340	9830	9830	9830	9830	0
89	20241218	182400	507531340	9830	9830	9830	9830	0
90	20241218	182300	507531340	9830	9830	9830	9830	0
91	20241218	182200	507531340	9830	9830	9830	9830	0
92	20241218	182100	507531340	9830	9830	9830	9830	683
93	20241218	182000	507531340	9830	9830	9830	9830	0
94	20241218	181900	507531340	9830	9830	9830	9830	0
95	20241218	181800	507531340	9830	9830	9830	9830	0
96	20241218	181700	507531340	9830	9830	9830	9830	0
97	20241218	181600	507531340	9830	9830	9830	9830	0
98	20241218	181500	507531340	9830	9830	9830	9830	0
99	20241218	181400	507531340	9830	9830	9830	9830	0
100	20241218	181300	507531340	9830	9830	9830	9830	0
101	20241218	181200	507531340	9830	9830	9830	9830	0
102	20241218	181100	507531340	9830	9830	9830	9830	0
103	20241218	181000	507531340	9830	9830	9830	9830	0
104	20241218	180900	507531340	9830	9830	9830	9830	0
105	20241218	180800	507531340	9830	9830	9830	9830	0
106	20241218	180700	507531340	9830	9830	9830	9830	0
107	20241218	180600	507531340	9830	9830	9830	9830	0
108	20241218	180500	507531340	9830	9830	9830	9830	0
109	20241218	180400	507531340	9830	9830	9830	9830	0
110	20241218	180300	507531340	9830	9830	9830	9830	0
111	20241218	180200	507531340	9830	9830	9830	9830	0
112	20241218	180100	507531340	9830	9830	9830	9830	0
113	20241218	180000	507531340	9830	9830	9830	9830	0
114	20241218	175900	507531340	9830	9830	9830	9830	0
115	20241218	175800	507531340	9830	9830	9830	9830	0
116	20241218	175700	507531340	9830	9830	9830	9830	0
117	20241218	175600	507531340	9830	9830	9830	9830	0
118	20241218	175500	507531340	9830	9830	9830	9830	0
119	20241218	175400	507531340	9830	9830	9830	9830	0
120	20241218	175300	507531340	9830	9830	9830	9830	0
121	20241218	175200	507531340	9830	9830	9830	9830	0
122	20241218	175100	507531340	9830	9830	9830	9830	683
123	20241218	175000	507531340	9830	9830	9830	9830	0
124	20241218	174900	507531340	9830	9830	9830	9830	0
125	20241218	174800	507531340	9830	9830	9830	9830	0
126	20241218	174700	507531340	9830	9830	9830	9830	0
127	20241218	174600	507531340	9830	9830	9830	9830	0
128	20241218	174500	507531340	9830	9830	9830	9830	0
129	20241218	174400	507531340	9830	9830	9830	9830	0
130	20241218	174300	507531340	9830	9830	9830	9830	0
131	20241218	174200	507531340	9830	9830	9830	9830	0
132	20241218	174100	507531340	9830	9830	9830	9830	0
133	20241218	174000	507531340	9830	9830	9830	9830	0
134	20241218	173900	507531340	9830	9830	9830	9830	0
135	20241218	173800	507531340	9830	9830	9830	9830	0
136	20241218	173700	507531340	9830	9830	9830	9830	0
137	20241218	173600	507531340	9830	9830	9830	9830	0
138	20241218	173500	507531340	9830	9830	9830	9830	0
139	20241218	173400	507531340	9830	9830	9830	9830	0
140	20241218	173300	507531340	9830	9830	9830	9830	0
141	20241218	173200	507531340	9830	9830	9830	9830	0
142	20241218	173100	507531340	9830	9830	9830	9830	0
143	20241218	173000	507531340	9830	9830	9830	9830	0
144	20241218	172900	507531340	9830	9830	9830	9830	0
145	20241218	172800	507531340	9830	9830	9830	9830	0
146	20241218	172700	507531340	9830	9830	9830	9830	0
147	20241218	172600	507531340	9830	9830	9830	9830	0
148	20241218	172500	507531340	9830	9830	9830	9830	0
149	20241218	172400	507531340	9830	9830	9830	9830	0
150	20241218	172300	507531340	9830	9830	9830	9830	0
151	20241218	172200	507531340	9830	9830	9830	9830	0
152	20241218	172100	507531340	9830	9830	9830	9830	683
153	20241218	172000	507531340	9830	9830	9830	9830	0
154	20241218	171900	507531340	9830	9830	9830	9830	0
155	20241218	171800	507531340	9830	9830	9830	9830	0
156	20241218	171700	507531340	9830	9830	9830	9830	0
157	20241218	171600	507531340	9830	9830	9830	9830	0
158	20241218	171500	507531340	9830	9830	9830	9830	0
159	20241218	171400	507531340	9830	9830	9830	9830	0
160	20241218	171300	507531340	9830	9830	9830	9830	0
161	20241218	171200	507531340	9830	9830	9830	9830	0
162	20241218	171100	507531340	9830	9830	9830	9830	0
163	20241218	171000	507531340	9830	9830	9830	9830	0
164	20241218	170900	507531340	9830	9830	9830	9830	0
165	20241218	170800	507531340	9830	9830	9830	9830	0
166	20241218	170700	507531340	9830	9830	9830	9830	0
167	20241218	170600	507531340	9830	9830	9830	9830	0
168	20241218	170500	507531340	9830	9830	9830	9830	0
169	20241218	170400	507531340	9830	9830	9830	9830	0
170	20241218	170300	507531340	9830	9830	9830	9830	0
171	20241218	170200	507531340	9830	9830	9830	9830	0
172	20241218	170100	507531340	9830	9830	9830	9830	0
173	20241218	170000	507531340	9830	9830	9830	9830	0
174	20241218	165900	507531340	9830	9830	9830	9830	0
175	20241218	165800	507531340	9830	9830	9830	9830	0
176	20241218	165700	507531340	9830	9830	9830	9830	0
177	20241218	165600	507531340	9830	9830	9830	9830	0
178	20241218	165500	507531340	9830	9830	9830	9830	0
179	20241218	165400	507531340	9830	9830	9830	9830	0
180	20241218	165300	507531340	9830	9830	9830	9830	0
181	20241218	165200	507531340	9830	9830	9830	9830	0
182	20241218	165100	507531340	9830	9830	9830	9830	683
183	20241218	165000	507531340	9830	9830	9830	9830	0
184	20241218	164900	507531340	9830	9830	9830	9830	0
185	20241218	164800	507531340	9830	9830	9830	9830	0
186	20241218	164700	507531340	9830	9830	9830	9830	0
187	20241218	164600	507531340	9830	9830	9830	9830	0
188	20241218	164500	507531340	9830	9830	9830	9830	0
189	20241218	164400	507531340	9830	9830	9830	9830	0
190	20241218	164300	507531340	9830	9830	9830	9830	0
191	20241218	164200	507531340	9830	9830	9830	9830	0
192	20241218	164100	507531340	9830	9830	9830	9830	0
193	20241218	164000	507531340	9830	9830	9830	9830	0
194	20241218	163900	507531340	9830	9830	9830	9830	0
195	20241218	163800	507531340	9830	9830	9830	9830	0
196	20241218	163700	507531340	9830	9830	9830	9830	0
197	20241218	163600	507531340	9830	9830	9830	9830	0
198	20241218	163500	507531340	9830	9830	9830	9830	0
199	20241218	163400	507531340	9830	9830	9830	9830	0
200	20241218	163300	507531340	9830	9830	9830	9830	0
201	20241218	163200	507531340	9830	9830	9830	9830	0
202	20241218	163100	507531340	9830	9830	9830	9830	0
203	20241218	163000	507531340	9830	9830	9830	9830	0
204	20241218	162900	507531340	9830	9830	9830	9830	0
205	20241218	162800	507531340	9830	9830	9830	9830	0
206	20241218	162700	507531340	9830	9830	9830	9830	0
207	20241218	162600	507531340	9830	9830	9830	9830	0
208	20241218	162500	507531340	9830	9830	9830	9830	0
209	20241218	162400	507531340	9830	9830	9830	9830	0
210	20241218	162300	507531340	9830	9830	9830	9830	0
211	20241218	162200	507531340	9830	9830	9830	9830	0
212	20241218	162100	507531340	9830	9830	9830	9830	683
213	20241218	162000	507531340	9830	9830	9830	9830	0
214	20241218	161900	507531340	9830	9830	9830	9830	0
215	20241218	161800	507531340	9830	9830	9830	9830	0
216	20241218	161700	507531340	9830	9830	9830	9830	0
217	20241218	161600	507531340	9830	9830	9830	9830	0
218	20241218	161500	507531340	9830	9830	9830	9830	0
219	20241218	161400	507531340	9830	9830	9830	9830	0
220	20241218	161300	507531340	9830	9830	9830	9830	0
221	20241218	161200	507531340	9830	9830	9830	9830	0
222	20241218	161100	507531340	9830	9830	9830	9830	0
223	20241218	161000	507531340	9830	9830	9830	9830	0
224	20241218	160900	507531340	9830	9830	9830	9830	0
225	20241218	160800	507531340	9830	9830	9830	9830	0
226	20241218	160700	507531340	9830	9830	9830	9830	0
227	20241218	160600	507531340	9830	9830	9830	9830	0
228	20241218	160500	507531340	9830	9830	9830	9830	0
229	20241218	160400	507531340	9830	9830	9830	9830	0
230	20241218	160300	507531340	9830	9830	9830	9830	0
231	20241218	160200	507531340	9830	9830	9830	9830	0
232	20241218	160100	507531340	9830	9830	9830	9830	0
233	20241218	160000	507531340	9830	9830	9830	9830	0
234	20241218	155900	507531340	9830	9830	9830	9830	0
235	20241218	155800	507531340	9830	9830	9830	9830	0
236	20241218	155700	507531340	9830	9830	9830	9830	0
237	20241218	155600	507531340	9830	9830	9830	9830	0
238	20241218	155500	507531340	9830	9830	9830	9830	0
239	20241218	155400	507531340	9830	9830	9830	9830	0
240	20241218	155300	507531340	9830	9830	9830	9830	0
241	20241218	155200	507531340	9830	9830	9830	9830	0
242	20241218	155100	507531340	9830	9830	9830	9830	683
243	20241218	155000	507531340	9830	9830	9830	9830	0
244	20241218	154900	507531340	9830	9830	9830	9830	0
245	20241218	154800	507531340	9830	9830	9830	9830	0
246	20241218	154700	507531340	9830	9830	9830	9830	0
247	20241218	154600	507531340	9830	9830	9830	9830	0
248	20241218	154500	507531340	9830	9830	9830	9830	0
249	20241218	154400	507531340	9830	9830	9830	9830	0
250	20241218	154300	507531340	9830	9830	9830	9830	0
251	20241218	154200	507531340	9830	9830	9830	9830	0
252	20241218	154100	507531340	9830	9830	9830	9830	0
253	20241218	154000	507531340	9830	9830	9830	9830	0
254	20241218	153900	507531340	9830	9830	9830	9830	0
255	20241218	153800	507531340	9830	9830	9830	9830	0
256	20241218	153700	507531340	9830	9830	9830	9830	0
257	20241218	153600	507531340	9830	9830	9830	9830	0
258	20241218	153500	507531340	9830	9830	9830	9830	0
259	20241218	153400	507531340	9830	9830	9830	9830	0
260	20241218	153300	507531340	9830	9830	9830	9830	0
261	20241218	153200	507531340	9830	9830	9830	9830	0
262	20241218	153100	507531340	9830	9830	9830	9830	0
263	20241218	153000	507531340	9830	9830	9830	9830	683
264	20241218	152900	500817450	9840	9840	9840	9840	0
265	20241218	152800	500817450	9840	9840	9840	9840	0
266	20241218	152700	500817450	9840	9840	9840	9840	0
267	20241218	152600	500817450	9840	9840	9840	9840	0
268	20241218	152500	500817450	9840	9840	9840	9840	0
269	20241218	152400	500817450	9840	9840	9840	9840	0
270	20241218	152300	500817450	9840	9840	9840	9840	0
271	20241218	152200	500817450	9840	9840	9840	9840	0
272	20241218	152100	500817450	9840	9840	9840	9840	0
273	20241218	152000	500817450	9840	9840	9840	9840	0
274	20241218	151900	500817450	9840	9840	9840	9840	30
275	20241218	151800	500522250	9840	9840	9840	9840	51
276	20241218	151700	500020410	9840	9840	9840	9840	10
277	20241218	151600	499922010	9850	9850	9850	9850	0
278	20241218	151500	499922010	9850	9850	9850	9850	0
279	20241218	151400	499922010	9850	9850	9850	9850	0
280	20241218	151300	499922010	9850	9840	9850	9840	120
281	20241218	151200	498741110	9840	9840	9840	9840	0
282	20241218	151100	498741110	9840	9840	9840	9840	30
283	20241218	151000	498445910	9840	9840	9840	9840	809
284	20241218	150900	490485350	9840	9830	9840	9830	140
285	20241218	150800	489107850	9800	9800	9800	9800	0
286	20241218	150700	489107850	9800	9800	9800	9800	0
287	20241218	150600	489107850	9800	9800	9800	9800	0
288	20241218	150500	489107850	9800	9820	9820	9800	118
289	20241218	150400	487950380	9810	9810	9810	9810	0
290	20241218	150300	487950380	9810	9810	9810	9810	0
291	20241218	150200	487950380	9810	9810	9810	9810	820
292	20241218	150100	479906180	9810	9810	9810	9810	200
293	20241218	150000	477944180	9830	9820	9830	9790	514
294	20241218	145900	472910230	9790	9790	9790	9790	1
295	20241218	145800	472900440	9790	9840	9840	9790	1733
296	20241218	145700	455922740	9820	9840	9840	9810	10
297	20241218	145600	455824470	9820	9830	9840	9810	15
298	20241218	145500	455677000	9840	9840	9840	9830	11
299	20241218	145400	455568810	9830	9830	9840	9820	339
300	20241218	145300	452235730	9820	9820	9820	9820	0
301	20241218	145200	452235730	9820	9820	9820	9820	1
302	20241218	145100	452225910	9820	9820	9820	9820	0
303	20241218	145000	452225910	9820	9820	9820	9810	77
304	20241218	144900	451469930	9820	9820	9820	9820	0
305	20241218	144800	451469930	9820	9820	9820	9820	15
306	20241218	144700	451322630	9830	9830	9830	9830	0
307	20241218	144600	451322630	9830	9820	9830	9810	12
308	20241218	144500	451204870	9830	9830	9840	9810	109
309	20241218	144400	450133450	9840	9800	9840	9800	2695
310	20241218	144300	423648280	9810	9800	9810	9800	167
311	20241218	144200	422011670	9800	9790	9800	9790	61
312	20241218	144100	421414470	9800	9790	9800	9790	102
313	20241218	144000	420415880	9800	9800	9800	9800	0
314	20241218	143900	420415880	9800	9800	9800	9800	0
315	20241218	143800	420415880	9800	9800	9800	9800	0
316	20241218	143700	420415880	9800	9800	9800	9800	0
317	20241218	143600	420415880	9800	9800	9800	9780	7
318	20241218	143500	420347330	9800	9800	9800	9800	2
319	20241218	143400	420327730	9810	9790	9810	9790	2
320	20241218	143300	420308130	9810	9770	9810	9760	53
321	20241218	143200	419790700	9780	9800	9800	9740	8719
322	20241218	143100	334680060	9830	9830	9830	9830	0
323	20241218	143000	334680060	9830	9810	9830	9810	5105
324	20241218	142900	284508680	9810	9810	9810	9810	0
325	20241218	142800	284508680	9810	9810	9810	9810	0
326	20241218	142700	284508680	9810	9810	9810	9810	0
327	20241218	142600	284508680	9810	9810	9820	9800	122
328	20241218	142500	283311690	9820	9820	9820	9820	0
329	20241218	142400	283311690	9820	9820	9820	9820	0
330	20241218	142300	283311690	9820	9820	9820	9820	1
331	20241218	142200	283301870	9810	9810	9810	9810	0
332	20241218	142100	283301870	9810	9810	9810	9810	0
333	20241218	142000	283301870	9810	9810	9810	9810	0
334	20241218	141900	283301870	9810	9810	9810	9810	0
335	20241218	141800	283301870	9810	9800	9810	9800	13
336	20241218	141700	283174460	9800	9800	9800	9800	0
337	20241218	141600	283174460	9800	9800	9800	9800	10
338	20241218	141500	283076460	9810	9800	9810	9800	231
339	20241218	141400	280812650	9800	9800	9800	9800	0
340	20241218	141300	280812650	9800	9800	9800	9800	0
341	20241218	141200	280812650	9800	9800	9800	9800	0
342	20241218	141100	280812650	9800	9800	9800	9800	85
343	20241218	141000	279979650	9800	9800	9800	9800	0
344	20241218	140900	279979650	9800	9800	9800	9800	0
345	20241218	140800	279979650	9800	9800	9800	9800	0
346	20241218	140700	279979650	9800	9800	9800	9800	0
347	20241218	140600	279979650	9800	9800	9800	9800	0
348	20241218	140500	279979650	9800	9800	9800	9800	0
349	20241218	140400	279979650	9800	9800	9800	9800	0
350	20241218	140300	279979650	9800	9800	9800	9800	0
351	20241218	140200	279979650	9800	9800	9800	9800	0
352	20241218	140100	279979650	9800	9800	9800	9800	0
353	20241218	140000	279979650	9800	9800	9800	9800	0
354	20241218	135900	279979650	9800	9810	9810	9800	79
355	20241218	135800	279204730	9800	9800	9800	9800	0
356	20241218	135700	279204730	9800	9800	9800	9800	0
357	20241218	135600	279204730	9800	9800	9800	9800	21
358	20241218	135500	278998930	9800	9800	9800	9800	0
359	20241218	135400	278998930	9800	9800	9800	9800	0
360	20241218	135300	278998930	9800	9790	9800	9790	5
361	20241218	135200	278949970	9790	9790	9790	9790	0
362	20241218	135100	278949970	9790	9790	9790	9790	0
363	20241218	135000	278949970	9790	9790	9790	9790	0
364	20241218	134900	278949970	9790	9790	9790	9790	0
365	20241218	134800	278949970	9790	9790	9790	9790	0
366	20241218	134700	278949970	9790	9790	9790	9790	0
367	20241218	134600	278949970	9790	9790	9790	9790	0
368	20241218	134500	278949970	9790	9770	9790	9770	6
369	20241218	134400	278891290	9780	9780	9780	9780	0
370	20241218	134300	278891290	9780	9780	9780	9780	0
371	20241218	134200	278891290	9780	9780	9780	9780	0
372	20241218	134100	278891290	9780	9780	9780	9780	10
373	20241218	134000	278793490	9780	9780	9780	9780	0
374	20241218	133900	278793490	9780	9780	9780	9780	0
375	20241218	133800	278793490	9780	9780	9780	9780	0
376	20241218	133700	278793490	9780	9760	9780	9760	2
377	20241218	133600	278773950	9770	9770	9770	9770	0
378	20241218	133500	278773950	9770	9770	9770	9770	0
379	20241218	133400	278773950	9770	9770	9770	9770	0
380	20241218	133300	278773950	9770	9770	9770	9770	0
381	20241218	133200	278773950	9770	9770	9770	9770	0
382	20241218	133100	278773950	9770	9750	9770	9750	74
383	20241218	133000	278051010	9750	9750	9750	9750	0
384	20241218	132900	278051010	9750	9750	9750	9750	0
385	20241218	132800	278051010	9750	9750	9750	9750	300
386	20241218	132700	275126010	9760	9760	9760	9760	0
387	20241218	132600	275126010	9760	9760	9760	9760	20
388	20241218	132500	274930810	9760	9760	9760	9760	0
389	20241218	132400	274930810	9760	9760	9760	9760	0
390	20241218	132300	274930810	9760	9760	9760	9760	2
391	20241218	132200	274911290	9760	9760	9760	9760	0
392	20241218	132100	274911290	9760	9760	9760	9760	0
393	20241218	132000	274911290	9760	9760	9760	9760	0
394	20241218	131900	274911290	9760	9760	9760	9760	2
395	20241218	131800	274891770	9750	9750	9750	9750	0
396	20241218	131700	274891770	9750	9760	9760	9750	214
397	20241218	131600	272803280	9760	9760	9760	9760	0
398	20241218	131500	272803280	9760	9760	9760	9760	0
399	20241218	131400	272803280	9760	9760	9760	9760	2
400	20241218	131300	272783760	9770	9770	9770	9770	0
401	20241218	131200	272783760	9770	9770	9770	9770	0
402	20241218	131100	272783760	9770	9770	9770	9770	0
403	20241218	131000	272783760	9770	9770	9770	9770	0
404	20241218	130900	272783760	9770	9770	9770	9770	0
405	20241218	130800	272783760	9770	9770	9770	9770	0
406	20241218	130700	272783760	9770	9770	9770	9770	0
407	20241218	130600	272783760	9770	9770	9770	9770	0
408	20241218	130500	272783760	9770	9770	9770	9770	0
409	20241218	130400	272783760	9770	9770	9770	9770	0
410	20241218	130300	272783760	9770	9770	9770	9770	0
411	20241218	130200	272783760	9770	9770	9770	9770	0
412	20241218	130100	272783760	9770	9770	9770	9770	0
413	20241218	130000	272783760	9770	9770	9770	9770	0
414	20241218	125900	272783760	9770	9770	9770	9770	3
415	20241218	125800	272754450	9770	9770	9770	9770	0
416	20241218	125700	272754450	9770	9770	9770	9770	0
417	20241218	125600	272754450	9770	9770	9770	9770	0
418	20241218	125500	272754450	9770	9770	9770	9770	0
419	20241218	125400	272754450	9770	9770	9770	9770	0
420	20241218	125300	272754450	9770	9770	9770	9770	0
421	20241218	125200	272754450	9770	9770	9770	9770	0
422	20241218	125100	272754450	9770	9770	9770	9770	0
423	20241218	125000	272754450	9770	9770	9770	9770	0
424	20241218	124900	272754450	9770	9770	9770	9770	0
425	20241218	124800	272754450	9770	9770	9770	9770	0
426	20241218	124700	272754450	9770	9770	9770	9760	4
427	20241218	124600	272715380	9770	9760	9770	9760	2
428	20241218	124500	272695850	9750	9750	9750	9750	0
429	20241218	124400	272695850	9750	9750	9750	9750	3
430	20241218	124300	272666600	9750	9750	9750	9750	2
431	20241218	124200	272647100	9790	9790	9790	9790	0
432	20241218	124100	272647100	9790	9790	9790	9790	0
433	20241218	124000	272647100	9790	9790	9790	9790	0
434	20241218	123900	272647100	9790	9790	9790	9790	0
435	20241218	123800	272647100	9790	9750	9790	9750	35
436	20241218	123700	272304530	9750	9750	9750	9750	0
437	20241218	123600	272304530	9750	9750	9750	9750	0
438	20241218	123500	272304530	9750	9750	9750	9750	0
439	20241218	123400	272304530	9750	9750	9750	9750	0
440	20241218	123300	272304530	9750	9780	9780	9750	2001
441	20241218	123200	252767740	9780	9780	9780	9780	0
442	20241218	123100	252767740	9780	9780	9780	9780	2
443	20241218	123000	252748180	9780	9780	9780	9780	9
444	20241218	122900	252660160	9780	9780	9780	9780	0
445	20241218	122800	252660160	9780	9780	9780	9780	72
446	20241218	122700	251956000	9770	9770	9770	9770	0
447	20241218	122600	251956000	9770	9770	9770	9770	0
448	20241218	122500	251956000	9770	9770	9770	9770	3
449	20241218	122400	251926690	9770	9770	9770	9770	0
450	20241218	122300	251926690	9770	9770	9770	9770	0
451	20241218	122200	251926690	9770	9770	9770	9770	0
452	20241218	122100	251926690	9770	9770	9770	9770	0
453	20241218	122000	251926690	9770	9770	9770	9770	0
454	20241218	121900	251926690	9770	9770	9770	9770	0
455	20241218	121800	251926690	9770	9770	9770	9770	0
456	20241218	121700	251926690	9770	9770	9770	9770	0
457	20241218	121600	251926690	9770	9770	9770	9770	0
458	20241218	121500	251926690	9770	9770	9800	9770	17
459	20241218	121400	251760570	9770	9770	9770	9770	300
460	20241218	121300	248829570	9760	9760	9760	9760	80
461	20241218	121200	248048770	9750	9750	9750	9750	1
462	20241218	121100	248039020	9750	9750	9750	9750	0
463	20241218	121000	248039020	9750	9750	9750	9750	0
464	20241218	120900	248039020	9750	9750	9750	9750	0
465	20241218	120800	248039020	9750	9750	9750	9750	0
466	20241218	120700	248039020	9750	9750	9750	9750	0
467	20241218	120600	248039020	9750	9750	9750	9750	0
468	20241218	120500	248039020	9750	9750	9750	9750	0
469	20241218	120400	248039020	9750	9750	9750	9750	1
470	20241218	120300	248029270	9750	9750	9750	9750	0
471	20241218	120200	248029270	9750	9750	9750	9750	0
472	20241218	120100	248029270	9750	9750	9750	9750	0
473	20241218	120000	248029270	9750	9750	9750	9750	400
474	20241218	115900	244129270	9740	9740	9740	9740	0
475	20241218	115800	244129270	9740	9740	9740	9740	0
476	20241218	115700	244129270	9740	9740	9740	9740	0
477	20241218	115600	244129270	9740	9740	9740	9740	0
478	20241218	115500	244129270	9740	9740	9740	9740	0
479	20241218	115400	244129270	9740	9740	9740	9740	0
480	20241218	115300	244129270	9740	9740	9740	9740	0
481	20241218	115200	244129270	9740	9740	9740	9740	0
482	20241218	115100	244129270	9740	9740	9740	9740	0
483	20241218	115000	244129270	9740	9740	9740	9740	0
484	20241218	114900	244129270	9740	9740	9740	9740	408
485	20241218	114800	240155350	9740	9740	9740	9740	0
486	20241218	114700	240155350	9740	9740	9740	9740	0
487	20241218	114600	240155350	9740	9740	9740	9740	0
488	20241218	114500	240155350	9740	9740	9740	9740	0
489	20241218	114400	240155350	9740	9740	9740	9740	0
490	20241218	114300	240155350	9740	9740	9740	9740	0
491	20241218	114200	240155350	9740	9740	9740	9740	0
492	20241218	114100	240155350	9740	9740	9740	9740	0
493	20241218	114000	240155350	9740	9740	9740	9740	0
494	20241218	113900	240155350	9740	9740	9740	9740	0
495	20241218	113800	240155350	9740	9740	9740	9740	0
496	20241218	113700	240155350	9740	9740	9740	9740	0
497	20241218	113600	240155350	9740	9740	9740	9740	0
498	20241218	113500	240155350	9740	9740	9740	9740	0
499	20241218	113400	240155350	9740	9740	9740	9740	99
500	20241218	113300	239191090	9770	9770	9770	9770	0
501	20241218	113200	239191090	9770	9770	9770	9770	0
502	20241218	113100	239191090	9770	9750	9770	9750	13
503	20241218	113000	239064310	9750	9760	9760	9750	331
504	20241218	112900	235836970	9760	9760	9760	9760	0
505	20241218	112800	235836970	9760	9760	9760	9760	0
506	20241218	112700	235836970	9760	9760	9760	9760	0
507	20241218	112600	235836970	9760	9760	9760	9760	0
508	20241218	112500	235836970	9760	9760	9760	9760	0
509	20241218	112400	235836970	9760	9760	9760	9760	0
510	20241218	112300	235836970	9760	9760	9760	9760	15
511	20241218	112200	235690570	9760	9760	9760	9760	0
512	20241218	112100	235690570	9760	9760	9760	9760	2
513	20241218	112000	235671050	9760	9760	9760	9760	747
514	20241218	111900	228380330	9770	9770	9770	9770	2
515	20241218	111800	228360790	9770	9770	9770	9770	0
516	20241218	111700	228360790	9770	9770	9770	9770	0
517	20241218	111600	228360790	9770	9770	9770	9770	0
518	20241218	111500	228360790	9770	9770	9770	9770	0
519	20241218	111400	228360790	9770	9770	9770	9770	0
520	20241218	111300	228360790	9770	9770	9770	9770	0
521	20241218	111200	228360790	9770	9770	9770	9770	1
522	20241218	111100	228351020	9780	9780	9780	9780	0
523	20241218	111000	228351020	9780	9780	9780	9780	0
524	20241218	110900	228351020	9780	9780	9780	9780	0
525	20241218	110800	228351020	9780	9770	9780	9770	100
526	20241218	110700	227373540	9770	9770	9770	9770	0
527	20241218	110600	227373540	9770	9770	9770	9770	28
528	20241218	110500	227099980	9760	9760	9760	9760	5
529	20241218	110400	227051180	9770	9770	9770	9770	58
530	20241218	110300	226484520	9780	9780	9780	9780	0
531	20241218	110200	226484520	9780	9780	9780	9780	0
532	20241218	110100	226484520	9780	9780	9780	9780	0
533	20241218	110000	226484520	9780	9780	9780	9780	0
534	20241218	105900	226484520	9780	9780	9780	9780	0
535	20241218	105800	226484520	9780	9780	9780	9780	0
536	20241218	105700	226484520	9780	9780	9780	9780	1
537	20241218	105600	226474740	9770	9770	9770	9770	15
538	20241218	105500	226328190	9780	9780	9780	9780	37
539	20241218	105400	225966330	9770	9760	9770	9760	15
540	20241218	105300	225819810	9760	9760	9760	9760	13
541	20241218	105200	225692930	9760	9760	9760	9760	17
542	20241218	105100	225527010	9760	9760	9760	9760	15
543	20241218	105000	225380610	9760	9750	9760	9750	19
544	20241218	104900	225195240	9750	9750	9750	9750	0
545	20241218	104800	225195240	9750	9750	9750	9750	30
546	20241218	104700	224902740	9750	9750	9750	9750	0
547	20241218	104600	224902740	9750	9750	9750	9750	0
548	20241218	104500	224902740	9750	9750	9750	9750	1
549	20241218	104400	224892990	9740	9740	9740	9740	0
550	20241218	104300	224892990	9740	9740	9740	9740	0
551	20241218	104200	224892990	9740	9740	9740	9740	0
552	20241218	104100	224892990	9740	9740	9740	9740	0
553	20241218	104000	224892990	9740	9740	9740	9740	16
554	20241218	103900	224737150	9740	9740	9740	9740	3
555	20241218	103800	224707930	9740	9770	9770	9740	205
556	20241218	103700	222710680	9770	9770	9770	9770	5
557	20241218	103600	222661830	9770	9770	9770	9770	0
558	20241218	103500	222661830	9770	9770	9770	9770	0
559	20241218	103400	222661830	9770	9770	9770	9770	0
560	20241218	103300	222661830	9770	9770	9770	9770	10
561	20241218	103200	222564130	9760	9760	9760	9760	0
562	20241218	103100	222564130	9760	9760	9760	9760	0
563	20241218	103000	222564130	9760	9760	9760	9760	0
564	20241218	102900	222564130	9760	9770	9770	9760	7
565	20241218	102800	222495760	9770	9770	9770	9770	0
566	20241218	102700	222495760	9770	9770	9770	9770	0
567	20241218	102600	222495760	9770	9770	9770	9770	0
568	20241218	102500	222495760	9770	9770	9770	9770	0
569	20241218	102400	222495760	9770	9770	9770	9770	0
570	20241218	102300	222495760	9770	9770	9770	9770	0
571	20241218	102200	222495760	9770	9770	9770	9770	0
572	20241218	102100	222495760	9770	9770	9770	9770	0
573	20241218	102000	222495760	9770	9770	9770	9770	3
574	20241218	101900	222466450	9770	9770	9770	9770	8
575	20241218	101800	222388290	9770	9770	9830	9770	158
576	20241218	101700	220839400	9760	9760	9760	9760	0
577	20241218	101600	220839400	9760	9770	9770	9760	108
578	20241218	101500	219784250	9770	9770	9770	9770	12
579	20241218	101400	219667010	9760	9760	9760	9760	0
580	20241218	101300	219667010	9760	9760	9760	9760	1
581	20241218	101200	219657250	9760	9760	9760	9760	0
582	20241218	101100	219657250	9760	9760	9760	9760	2
583	20241218	101000	219637730	9760	9760	9760	9760	3
584	20241218	100900	219608450	9760	9760	9760	9760	2
585	20241218	100800	219588930	9760	9760	9760	9760	0
586	20241218	100700	219588930	9760	9760	9760	9760	0
587	20241218	100600	219588930	9760	9760	9760	9760	0
588	20241218	100500	219588930	9760	9760	9760	9760	0
589	20241218	100400	219588930	9760	9760	9760	9760	0
590	20241218	100300	219588930	9760	9760	9760	9760	2
591	20241218	100200	219569410	9760	9760	9760	9760	1
592	20241218	100100	219559650	9750	9750	9750	9750	5
593	20241218	100000	219510900	9750	9750	9750	9750	0
594	20241218	095900	219510900	9750	9750	9750	9750	0
595	20241218	095800	219510900	9750	9750	9750	9750	0
596	20241218	095700	219510900	9750	9750	9750	9750	0
597	20241218	095600	219510900	9750	9750	9750	9750	0
598	20241218	095500	219510900	9750	9750	9750	9750	0
599	20241218	095400	219510900	9750	9750	9750	9750	1
600	20241218	095300	219501150	9760	9760	9760	9760	0
601	20241218	095200	219501150	9760	9760	9760	9760	11
602	20241218	095100	219393790	9760	9760	9760	9760	10
603	20241218	095000	219296190	9750	9750	9750	9750	0
604	20241218	094900	219296190	9750	9750	9750	9750	27
605	20241218	094800	219032940	9750	9750	9750	9750	0
606	20241218	094700	219032940	9750	9750	9750	9750	0
607	20241218	094600	219032940	9750	9750	9750	9750	0
608	20241218	094500	219032940	9750	9750	9750	9750	0
609	20241218	094400	219032940	9750	9750	9750	9750	10
610	20241218	094300	218935440	9750	9750	9750	9750	1
611	20241218	094200	218925690	9740	9740	9740	9740	3
612	20241218	094100	218896470	9740	9740	9740	9740	10
613	20241218	094000	218799070	9730	9730	9730	9730	58
614	20241218	093900	218234730	9720	9720	9730	9720	459
615	20241218	093800	213773150	9710	9700	9710	9700	17
616	20241218	093700	213608090	9700	9740	9740	9690	1420
617	20241218	093600	199806040	9740	9750	9750	9740	90
618	20241218	093500	198929380	9750	9750	9750	9750	5
619	20241218	093400	198880630	9740	9750	9750	9740	10
620	20241218	093300	198783180	9750	9750	9750	9750	3
621	20241218	093200	198753930	9740	9760	9760	9740	106
622	20241218	093100	197720640	9760	9760	9780	9760	11
623	20241218	093000	197613100	9760	9760	9770	9750	1049
624	20241218	092900	187379770	9750	9760	9760	9750	53
625	20241218	092800	186862980	9770	9750	9770	9750	1053
626	20241218	092700	176587910	9750	9750	9750	9740	1065
627	20241218	092600	166214730	9740	9750	9750	9740	1488
628	20241218	092500	151709910	9750	9750	9750	9740	2063
629	20241218	092400	131595760	9750	9770	9770	9750	1340
630	20241218	092300	118529050	9770	9770	9770	9770	6
631	20241218	092200	118470430	9760	9810	9810	9750	8524
632	20241218	092100	35207050	9820	9820	9820	9820	39
633	20241218	092000	34824070	9830	9820	9830	9820	103
634	20241218	091900	33812600	9820	9840	9840	9820	443
635	20241218	091800	29458160	9840	9840	9840	9840	1
636	20241218	091700	29448320	9840	9840	9840	9840	0
637	20241218	091600	29448320	9840	9840	9840	9840	500
638	20241218	091500	24528320	9850	9850	9850	9850	1
639	20241218	091400	24518470	9850	9850	9850	9850	125
640	20241218	091300	23287220	9850	9860	9930	9850	462
641	20241218	091200	18733460	9940	9860	9940	9860	523
642	20241218	091100	13542850	9850	9840	9880	9840	6
643	20241218	091000	13483730	9870	9880	9880	9830	649
644	20241218	090900	7085100	9900	9900	9900	9900	0
645	20241218	090800	7085100	9900	9840	9900	9840	101
646	20241218	090700	6087940	9830	9830	9830	9830	0
647	20241218	090600	6087940	9830	9830	9830	9830	0
648	20241218	090500	6087940	9830	9830	9830	9830	4
649	20241218	090400	6048620	9800	9800	9800	9800	100
650	20241218	090300	5068620	9820	9820	9820	9820	0
651	20241218	090200	5068620	9820	9820	9820	9820	20
652	20241218	090100	4872220	9810	9810	9810	9810	2
653	20241218	090000	4852600	9800	9810	9810	9800	495