KissMeData/115310/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	201700	71924970	20050	20050	20050	20050	79
3	20241218	201600	71924970	20050	20050	20050	20050	0
4	20241218	201500	71924970	20050	20050	20050	20050	0
5	20241218	201400	71924970	20050	20050	20050	20050	0
6	20241218	201300	71924970	20050	20050	20050	20050	0
7	20241218	201200	71924970	20050	20050	20050	20050	0
8	20241218	201100	71924970	20050	20050	20050	20050	0
9	20241218	201000	71924970	20050	20050	20050	20050	0
10	20241218	200900	71924970	20050	20050	20050	20050	0
11	20241218	200800	71924970	20050	20050	20050	20050	0
12	20241218	200700	71924970	20050	20050	20050	20050	0
13	20241218	200600	71924970	20050	20050	20050	20050	0
14	20241218	200500	71924970	20050	20050	20050	20050	0
15	20241218	200400	71924970	20050	20050	20050	20050	0
16	20241218	200300	71924970	20050	20050	20050	20050	0
17	20241218	200200	71924970	20050	20050	20050	20050	0
18	20241218	200100	71924970	20050	20050	20050	20050	0
19	20241218	200000	71924970	20050	20050	20050	20050	0
20	20241218	195900	71924970	20050	20050	20050	20050	0
21	20241218	195800	71924970	20050	20050	20050	20050	0
22	20241218	195700	71924970	20050	20050	20050	20050	0
23	20241218	195600	71924970	20050	20050	20050	20050	0
24	20241218	195500	71924970	20050	20050	20050	20050	0
25	20241218	195400	71924970	20050	20050	20050	20050	0
26	20241218	195300	71924970	20050	20050	20050	20050	0
27	20241218	195200	71924970	20050	20050	20050	20050	0
28	20241218	195100	71924970	20050	20050	20050	20050	0
29	20241218	195000	71924970	20050	20050	20050	20050	0
30	20241218	194900	71924970	20050	20050	20050	20050	0
31	20241218	194800	71924970	20050	20050	20050	20050	0
32	20241218	194700	71924970	20050	20050	20050	20050	79
33	20241218	194600	71924970	20050	20050	20050	20050	0
34	20241218	194500	71924970	20050	20050	20050	20050	0
35	20241218	194400	71924970	20050	20050	20050	20050	0
36	20241218	194300	71924970	20050	20050	20050	20050	0
37	20241218	194200	71924970	20050	20050	20050	20050	0
38	20241218	194100	71924970	20050	20050	20050	20050	0
39	20241218	194000	71924970	20050	20050	20050	20050	0
40	20241218	193900	71924970	20050	20050	20050	20050	0
41	20241218	193800	71924970	20050	20050	20050	20050	0
42	20241218	193700	71924970	20050	20050	20050	20050	0
43	20241218	193600	71924970	20050	20050	20050	20050	0
44	20241218	193500	71924970	20050	20050	20050	20050	0
45	20241218	193400	71924970	20050	20050	20050	20050	0
46	20241218	193300	71924970	20050	20050	20050	20050	0
47	20241218	193200	71924970	20050	20050	20050	20050	0
48	20241218	193100	71924970	20050	20050	20050	20050	0
49	20241218	193000	71924970	20050	20050	20050	20050	0
50	20241218	192900	71924970	20050	20050	20050	20050	0
51	20241218	192800	71924970	20050	20050	20050	20050	0
52	20241218	192700	71924970	20050	20050	20050	20050	0
53	20241218	192600	71924970	20050	20050	20050	20050	0
54	20241218	192500	71924970	20050	20050	20050	20050	0
55	20241218	192400	71924970	20050	20050	20050	20050	0
56	20241218	192300	71924970	20050	20050	20050	20050	0
57	20241218	192200	71924970	20050	20050	20050	20050	0
58	20241218	192100	71924970	20050	20050	20050	20050	0
59	20241218	192000	71924970	20050	20050	20050	20050	0
60	20241218	191900	71924970	20050	20050	20050	20050	0
61	20241218	191800	71924970	20050	20050	20050	20050	0
62	20241218	191700	71924970	20050	20050	20050	20050	79
63	20241218	191600	71924970	20050	20050	20050	20050	0
64	20241218	191500	71924970	20050	20050	20050	20050	0
65	20241218	191400	71924970	20050	20050	20050	20050	0
66	20241218	191300	71924970	20050	20050	20050	20050	0
67	20241218	191200	71924970	20050	20050	20050	20050	0
68	20241218	191100	71924970	20050	20050	20050	20050	0
69	20241218	191000	71924970	20050	20050	20050	20050	0
70	20241218	190900	71924970	20050	20050	20050	20050	0
71	20241218	190800	71924970	20050	20050	20050	20050	0
72	20241218	190700	71924970	20050	20050	20050	20050	0
73	20241218	190600	71924970	20050	20050	20050	20050	0
74	20241218	190500	71924970	20050	20050	20050	20050	0
75	20241218	190400	71924970	20050	20050	20050	20050	0
76	20241218	190300	71924970	20050	20050	20050	20050	0
77	20241218	190200	71924970	20050	20050	20050	20050	0
78	20241218	190100	71924970	20050	20050	20050	20050	0
79	20241218	190000	71924970	20050	20050	20050	20050	0
80	20241218	185900	71924970	20050	20050	20050	20050	0
81	20241218	185800	71924970	20050	20050	20050	20050	0
82	20241218	185700	71924970	20050	20050	20050	20050	0
83	20241218	185600	71924970	20050	20050	20050	20050	0
84	20241218	185500	71924970	20050	20050	20050	20050	0
85	20241218	185400	71924970	20050	20050	20050	20050	0
86	20241218	185300	71924970	20050	20050	20050	20050	0
87	20241218	185200	71924970	20050	20050	20050	20050	0
88	20241218	185100	71924970	20050	20050	20050	20050	0
89	20241218	185000	71924970	20050	20050	20050	20050	0
90	20241218	184900	71924970	20050	20050	20050	20050	0
91	20241218	184800	71924970	20050	20050	20050	20050	0
92	20241218	184700	71924970	20050	20050	20050	20050	79
93	20241218	184600	71924970	20050	20050	20050	20050	0
94	20241218	184500	71924970	20050	20050	20050	20050	0
95	20241218	184400	71924970	20050	20050	20050	20050	0
96	20241218	184300	71924970	20050	20050	20050	20050	0
97	20241218	184200	71924970	20050	20050	20050	20050	0
98	20241218	184100	71924970	20050	20050	20050	20050	0
99	20241218	184000	71924970	20050	20050	20050	20050	0
100	20241218	183900	71924970	20050	20050	20050	20050	0
101	20241218	183800	71924970	20050	20050	20050	20050	0
102	20241218	183700	71924970	20050	20050	20050	20050	0
103	20241218	183600	71924970	20050	20050	20050	20050	0
104	20241218	183500	71924970	20050	20050	20050	20050	0
105	20241218	183400	71924970	20050	20050	20050	20050	0
106	20241218	183300	71924970	20050	20050	20050	20050	0
107	20241218	183200	71924970	20050	20050	20050	20050	0
108	20241218	183100	71924970	20050	20050	20050	20050	0
109	20241218	183000	71924970	20050	20050	20050	20050	0
110	20241218	182900	71924970	20050	20050	20050	20050	0
111	20241218	182800	71924970	20050	20050	20050	20050	0
112	20241218	182700	71924970	20050	20050	20050	20050	0
113	20241218	182600	71924970	20050	20050	20050	20050	0
114	20241218	182500	71924970	20050	20050	20050	20050	0
115	20241218	182400	71924970	20050	20050	20050	20050	0
116	20241218	182300	71924970	20050	20050	20050	20050	0
117	20241218	182200	71924970	20050	20050	20050	20050	0
118	20241218	182100	71924970	20050	20050	20050	20050	0
119	20241218	182000	71924970	20050	20050	20050	20050	0
120	20241218	181900	71924970	20050	20050	20050	20050	0
121	20241218	181800	71924970	20050	20050	20050	20050	0
122	20241218	181700	71924970	20050	20050	20050	20050	79
123	20241218	181600	71924970	20050	20050	20050	20050	0
124	20241218	181500	71924970	20050	20050	20050	20050	0
125	20241218	181400	71924970	20050	20050	20050	20050	0
126	20241218	181300	71924970	20050	20050	20050	20050	0
127	20241218	181200	71924970	20050	20050	20050	20050	0
128	20241218	181100	71924970	20050	20050	20050	20050	0
129	20241218	181000	71924970	20050	20050	20050	20050	0
130	20241218	180900	71924970	20050	20050	20050	20050	0
131	20241218	180800	71924970	20050	20050	20050	20050	0
132	20241218	180700	71924970	20050	20050	20050	20050	0
133	20241218	180600	71924970	20050	20050	20050	20050	0
134	20241218	180500	71924970	20050	20050	20050	20050	0
135	20241218	180400	71924970	20050	20050	20050	20050	0
136	20241218	180300	71924970	20050	20050	20050	20050	0
137	20241218	180200	71924970	20050	20050	20050	20050	0
138	20241218	180100	71924970	20050	20050	20050	20050	0
139	20241218	180000	71924970	20050	20050	20050	20050	0
140	20241218	175900	71924970	20050	20050	20050	20050	0
141	20241218	175800	71924970	20050	20050	20050	20050	0
142	20241218	175700	71924970	20050	20050	20050	20050	0
143	20241218	175600	71924970	20050	20050	20050	20050	0
144	20241218	175500	71924970	20050	20050	20050	20050	0
145	20241218	175400	71924970	20050	20050	20050	20050	0
146	20241218	175300	71924970	20050	20050	20050	20050	0
147	20241218	175200	71924970	20050	20050	20050	20050	0
148	20241218	175100	71924970	20050	20050	20050	20050	0
149	20241218	175000	71924970	20050	20050	20050	20050	0
150	20241218	174900	71924970	20050	20050	20050	20050	0
151	20241218	174800	71924970	20050	20050	20050	20050	0
152	20241218	174700	71924970	20050	20050	20050	20050	79
153	20241218	174600	71924970	20050	20050	20050	20050	0
154	20241218	174500	71924970	20050	20050	20050	20050	0
155	20241218	174400	71924970	20050	20050	20050	20050	0
156	20241218	174300	71924970	20050	20050	20050	20050	0
157	20241218	174200	71924970	20050	20050	20050	20050	0
158	20241218	174100	71924970	20050	20050	20050	20050	0
159	20241218	174000	71924970	20050	20050	20050	20050	0
160	20241218	173900	71924970	20050	20050	20050	20050	0
161	20241218	173800	71924970	20050	20050	20050	20050	0
162	20241218	173700	71924970	20050	20050	20050	20050	0
163	20241218	173600	71924970	20050	20050	20050	20050	0
164	20241218	173500	71924970	20050	20050	20050	20050	0
165	20241218	173400	71924970	20050	20050	20050	20050	0
166	20241218	173300	71924970	20050	20050	20050	20050	0
167	20241218	173200	71924970	20050	20050	20050	20050	0
168	20241218	173100	71924970	20050	20050	20050	20050	0
169	20241218	173000	71924970	20050	20050	20050	20050	0
170	20241218	172900	71924970	20050	20050	20050	20050	0
171	20241218	172800	71924970	20050	20050	20050	20050	0
172	20241218	172700	71924970	20050	20050	20050	20050	0
173	20241218	172600	71924970	20050	20050	20050	20050	0
174	20241218	172500	71924970	20050	20050	20050	20050	0
175	20241218	172400	71924970	20050	20050	20050	20050	0
176	20241218	172300	71924970	20050	20050	20050	20050	0
177	20241218	172200	71924970	20050	20050	20050	20050	0
178	20241218	172100	71924970	20050	20050	20050	20050	0
179	20241218	172000	71924970	20050	20050	20050	20050	0
180	20241218	171900	71924970	20050	20050	20050	20050	0
181	20241218	171800	71924970	20050	20050	20050	20050	0
182	20241218	171700	71924970	20050	20050	20050	20050	79
183	20241218	171600	71924970	20050	20050	20050	20050	0
184	20241218	171500	71924970	20050	20050	20050	20050	0
185	20241218	171400	71924970	20050	20050	20050	20050	0
186	20241218	171300	71924970	20050	20050	20050	20050	0
187	20241218	171200	71924970	20050	20050	20050	20050	0
188	20241218	171100	71924970	20050	20050	20050	20050	0
189	20241218	171000	71924970	20050	20050	20050	20050	0
190	20241218	170900	71924970	20050	20050	20050	20050	0
191	20241218	170800	71924970	20050	20050	20050	20050	0
192	20241218	170700	71924970	20050	20050	20050	20050	0
193	20241218	170600	71924970	20050	20050	20050	20050	0
194	20241218	170500	71924970	20050	20050	20050	20050	0
195	20241218	170400	71924970	20050	20050	20050	20050	0
196	20241218	170300	71924970	20050	20050	20050	20050	0
197	20241218	170200	71924970	20050	20050	20050	20050	0
198	20241218	170100	71924970	20050	20050	20050	20050	0
199	20241218	170000	71924970	20050	20050	20050	20050	0
200	20241218	165900	71924970	20050	20050	20050	20050	0
201	20241218	165800	71924970	20050	20050	20050	20050	0
202	20241218	165700	71924970	20050	20050	20050	20050	0
203	20241218	165600	71924970	20050	20050	20050	20050	0
204	20241218	165500	71924970	20050	20050	20050	20050	0
205	20241218	165400	71924970	20050	20050	20050	20050	0
206	20241218	165300	71924970	20050	20050	20050	20050	0
207	20241218	165200	71924970	20050	20050	20050	20050	0
208	20241218	165100	71924970	20050	20050	20050	20050	0
209	20241218	165000	71924970	20050	20050	20050	20050	0
210	20241218	164900	71924970	20050	20050	20050	20050	0
211	20241218	164800	71924970	20050	20050	20050	20050	0
212	20241218	164700	71924970	20050	20050	20050	20050	79
213	20241218	164600	71924970	20050	20050	20050	20050	0
214	20241218	164500	71924970	20050	20050	20050	20050	0
215	20241218	164400	71924970	20050	20050	20050	20050	0
216	20241218	164300	71924970	20050	20050	20050	20050	0
217	20241218	164200	71924970	20050	20050	20050	20050	0
218	20241218	164100	71924970	20050	20050	20050	20050	0
219	20241218	164000	71924970	20050	20050	20050	20050	0
220	20241218	163900	71924970	20050	20050	20050	20050	0
221	20241218	163800	71924970	20050	20050	20050	20050	0
222	20241218	163700	71924970	20050	20050	20050	20050	0
223	20241218	163600	71924970	20050	20050	20050	20050	0
224	20241218	163500	71924970	20050	20050	20050	20050	0
225	20241218	163400	71924970	20050	20050	20050	20050	0
226	20241218	163300	71924970	20050	20050	20050	20050	0
227	20241218	163200	71924970	20050	20050	20050	20050	0
228	20241218	163100	71924970	20050	20050	20050	20050	0
229	20241218	163000	71924970	20050	20050	20050	20050	0
230	20241218	162900	71924970	20050	20050	20050	20050	0
231	20241218	162800	71924970	20050	20050	20050	20050	0
232	20241218	162700	71924970	20050	20050	20050	20050	0
233	20241218	162600	71924970	20050	20050	20050	20050	0
234	20241218	162500	71924970	20050	20050	20050	20050	0
235	20241218	162400	71924970	20050	20050	20050	20050	0
236	20241218	162300	71924970	20050	20050	20050	20050	0
237	20241218	162200	71924970	20050	20050	20050	20050	0
238	20241218	162100	71924970	20050	20050	20050	20050	0
239	20241218	162000	71924970	20050	20050	20050	20050	0
240	20241218	161900	71924970	20050	20050	20050	20050	0
241	20241218	161800	71924970	20050	20050	20050	20050	0
242	20241218	161700	71924970	20050	20050	20050	20050	79
243	20241218	161600	71924970	20050	20050	20050	20050	0
244	20241218	161500	71924970	20050	20050	20050	20050	0
245	20241218	161400	71924970	20050	20050	20050	20050	0
246	20241218	161300	71924970	20050	20050	20050	20050	0
247	20241218	161200	71924970	20050	20050	20050	20050	0
248	20241218	161100	71924970	20050	20050	20050	20050	0
249	20241218	161000	71924970	20050	20050	20050	20050	0
250	20241218	160900	71924970	20050	20050	20050	20050	0
251	20241218	160800	71924970	20050	20050	20050	20050	0
252	20241218	160700	71924970	20050	20050	20050	20050	0
253	20241218	160600	71924970	20050	20050	20050	20050	0
254	20241218	160500	71924970	20050	20050	20050	20050	0
255	20241218	160400	71924970	20050	20050	20050	20050	0
256	20241218	160300	71924970	20050	20050	20050	20050	0
257	20241218	160200	71924970	20050	20050	20050	20050	0
258	20241218	160100	71924970	20050	20050	20050	20050	0
259	20241218	160000	71924970	20050	20050	20050	20050	0
260	20241218	155900	71924970	20050	20050	20050	20050	0
261	20241218	155800	71924970	20050	20050	20050	20050	0
262	20241218	155700	71924970	20050	20050	20050	20050	0
263	20241218	155600	71924970	20050	20050	20050	20050	0
264	20241218	155500	71924970	20050	20050	20050	20050	0
265	20241218	155400	71924970	20050	20050	20050	20050	0
266	20241218	155300	71924970	20050	20050	20050	20050	0
267	20241218	155200	71924970	20050	20050	20050	20050	0
268	20241218	155100	71924970	20050	20050	20050	20050	0
269	20241218	155000	71924970	20050	20050	20050	20050	0
270	20241218	154900	71924970	20050	20050	20050	20050	0
271	20241218	154800	71924970	20050	20050	20050	20050	0
272	20241218	154700	71924970	20050	20050	20050	20050	79
273	20241218	154600	71924970	20050	20050	20050	20050	0
274	20241218	154500	71924970	20050	20050	20050	20050	0
275	20241218	154400	71924970	20050	20050	20050	20050	0
276	20241218	154300	71924970	20050	20050	20050	20050	0
277	20241218	154200	71924970	20050	20050	20050	20050	0
278	20241218	154100	71924970	20050	20050	20050	20050	0
279	20241218	154000	71924970	20050	20050	20050	20050	0
280	20241218	153900	71924970	20050	20050	20050	20050	0
281	20241218	153800	71924970	20050	20050	20050	20050	0
282	20241218	153700	71924970	20050	20050	20050	20050	0
283	20241218	153600	71924970	20050	20050	20050	20050	0
284	20241218	153500	71924970	20050	20050	20050	20050	0
285	20241218	153400	71924970	20050	20050	20050	20050	0
286	20241218	153300	71924970	20050	20050	20050	20050	0
287	20241218	153200	71924970	20050	20050	20050	20050	0
288	20241218	153100	71924970	20050	20050	20050	20050	0
289	20241218	153000	71924970	20050	20050	20050	20050	79
290	20241218	152900	70341020	20050	20050	20050	20050	0
291	20241218	152800	70341020	20050	20050	20050	20050	0
292	20241218	152700	70341020	20050	20050	20050	20050	0
293	20241218	152600	70341020	20050	20050	20050	20050	0
294	20241218	152500	70341020	20050	20050	20050	20050	0
295	20241218	152400	70341020	20050	20050	20050	20050	0
296	20241218	152300	70341020	20050	20050	20050	20050	0
297	20241218	152200	70341020	20050	20050	20050	20050	0
298	20241218	152100	70341020	20050	20050	20050	20050	0
299	20241218	152000	70341020	20050	20050	20050	20050	0
300	20241218	151900	70341020	20050	20000	20050	20000	25
301	20241218	151800	69840870	20000	20000	20000	20000	0
302	20241218	151700	69840870	20000	20000	20000	20000	0
303	20241218	151600	69840870	20000	20000	20000	20000	0
304	20241218	151500	69840870	20000	20000	20000	20000	0
305	20241218	151400	69840870	20000	20000	20000	20000	0
306	20241218	151300	69840870	20000	20000	20000	20000	0
307	20241218	151200	69840870	20000	20000	20000	20000	0
308	20241218	151100	69840870	20000	20000	20000	20000	0
309	20241218	151000	69840870	20000	20000	20000	20000	0
310	20241218	150900	69840870	20000	20000	20000	20000	0
311	20241218	150800	69840870	20000	20000	20000	20000	0
312	20241218	150700	69840870	20000	20000	20000	20000	0
313	20241218	150600	69840870	20000	20000	20000	20000	6
314	20241218	150500	69720870	19980	19980	19980	19980	0
315	20241218	150400	69720870	19980	19980	19980	19980	0
316	20241218	150300	69720870	19980	19980	19980	19980	0
317	20241218	150200	69720870	19980	19980	19980	19980	11
318	20241218	150100	69501090	19980	19980	19980	19980	0
319	20241218	150000	69501090	19980	19980	19980	19980	0
320	20241218	145900	69501090	19980	19980	19980	19980	23
321	20241218	145800	69041550	19980	19980	19980	19980	20
322	20241218	145700	68641950	19980	19980	19980	19980	0
323	20241218	145600	68641950	19980	19980	19980	19980	0
324	20241218	145500	68641950	19980	19980	19980	19980	0
325	20241218	145400	68641950	19980	19980	19980	19980	0
326	20241218	145300	68641950	19980	19980	19980	19980	0
327	20241218	145200	68641950	19980	19980	19980	19980	0
328	20241218	145100	68641950	19980	19980	19980	19980	0
329	20241218	145000	68641950	19980	19980	19980	19980	0
330	20241218	144900	68641950	19980	19980	19980	19980	0
331	20241218	144800	68641950	19980	19980	19980	19980	22
332	20241218	144700	68202390	19970	19970	19970	19970	0
333	20241218	144600	68202390	19970	20000	20000	19970	359
334	20241218	144500	61025390	20000	20000	20000	20000	0
335	20241218	144400	61025390	20000	19910	20000	19910	144
336	20241218	144300	58145720	19920	19920	19920	19920	0
337	20241218	144200	58145720	19920	19960	19960	19920	112
338	20241218	144100	55913030	19970	19970	19970	19970	5
339	20241218	144000	55813180	19960	19970	19970	19960	11
340	20241218	143900	55593520	19980	19980	19980	19980	0
341	20241218	143800	55593520	19980	19980	19980	19980	11
342	20241218	143700	55373740	20000	20000	20000	20000	0
343	20241218	143600	55373740	20000	20000	20000	20000	0
344	20241218	143500	55373740	20000	20000	20000	20000	0
345	20241218	143400	55373740	20000	20000	20000	20000	0
346	20241218	143300	55373740	20000	20000	20000	20000	0
347	20241218	143200	55373740	20000	20000	20000	20000	0
348	20241218	143100	55373740	20000	20000	20000	20000	0
349	20241218	143000	55373740	20000	20000	20000	20000	0
350	20241218	142900	55373740	20000	20000	20000	20000	0
351	20241218	142800	55373740	20000	20000	20000	20000	0
352	20241218	142700	55373740	20000	20000	20000	20000	0
353	20241218	142600	55373740	20000	20000	20000	20000	0
354	20241218	142500	55373740	20000	20000	20000	20000	0
355	20241218	142400	55373740	20000	19980	20000	19980	62
356	20241218	142300	54134860	19980	19980	19980	19980	15
357	20241218	142200	53835160	19980	19980	19980	19980	20
358	20241218	142100	53435560	19980	19980	19980	19980	10
359	20241218	142000	53235760	19980	19980	19980	19980	0
360	20241218	141900	53235760	19980	19980	19980	19980	0
361	20241218	141800	53235760	19980	19980	19980	19980	12
362	20241218	141700	52996000	19980	19980	19980	19980	0
363	20241218	141600	52996000	19980	19980	19980	19980	0
364	20241218	141500	52996000	19980	19980	19980	19980	0
365	20241218	141400	52996000	19980	19980	19980	19980	0
366	20241218	141300	52996000	19980	19980	19980	19980	0
367	20241218	141200	52996000	19980	19980	19980	19980	0
368	20241218	141100	52996000	19980	19980	19980	19980	0
369	20241218	141000	52996000	19980	19980	19980	19980	11
370	20241218	140900	52776220	19980	19980	19980	19980	0
371	20241218	140800	52776220	19980	19980	19980	19980	0
372	20241218	140700	52776220	19980	19980	19980	19980	0
373	20241218	140600	52776220	19980	19980	19980	19980	0
374	20241218	140500	52776220	19980	19980	19980	19980	0
375	20241218	140400	52776220	19980	19980	19980	19980	0
376	20241218	140300	52776220	19980	19980	19980	19980	0
377	20241218	140200	52776220	19980	19980	19980	19980	0
378	20241218	140100	52776220	19980	19980	19980	19980	0
379	20241218	140000	52776220	19980	19980	19980	19980	0
380	20241218	135900	52776220	19980	19980	19980	19980	0
381	20241218	135800	52776220	19980	19950	19980	19950	200
382	20241218	135700	48784570	19950	19950	19950	19950	0
383	20241218	135600	48784570	19950	19950	19950	19950	25
384	20241218	135500	48285820	19950	19950	19950	19950	100
385	20241218	135400	46290820	19950	19950	19950	19950	0
386	20241218	135300	46290820	19950	19960	19960	19950	102
387	20241218	135200	44255810	19980	19980	19980	19980	0
388	20241218	135100	44255810	19980	19980	19980	19980	0
389	20241218	135000	44255810	19980	19980	19980	19980	0
390	20241218	134900	44255810	19980	19980	19980	19980	0
391	20241218	134800	44255810	19980	19980	19980	19980	0
392	20241218	134700	44255810	19980	19980	19980	19980	0
393	20241218	134600	44255810	19980	19980	19980	19980	0
394	20241218	134500	44255810	19980	19980	19980	19980	0
395	20241218	134400	44255810	19980	19980	19980	19980	0
396	20241218	134300	44255810	19980	19980	19980	19980	0
397	20241218	134200	44255810	19980	19980	19980	19980	0
398	20241218	134100	44255810	19980	19980	19980	19980	0
399	20241218	134000	44255810	19980	19980	19980	19980	0
400	20241218	133900	44255810	19980	19980	19980	19980	0
401	20241218	133800	44255810	19980	19980	19980	19980	0
402	20241218	133700	44255810	19980	19980	19980	19980	0
403	20241218	133600	44255810	19980	19980	19980	19980	0
404	20241218	133500	44255810	19980	19980	19980	19980	0
405	20241218	133400	44255810	19980	19980	19980	19980	1
406	20241218	133300	44235830	19960	19960	19960	19960	0
407	20241218	133200	44235830	19960	19960	19960	19960	0
408	20241218	133100	44235830	19960	19960	19960	19960	0
409	20241218	133000	44235830	19960	19960	19960	19960	0
410	20241218	132900	44235830	19960	19960	19960	19960	112
411	20241218	132800	42000310	19960	19960	19960	19960	0
412	20241218	132700	42000310	19960	19960	19960	19960	0
413	20241218	132600	42000310	19960	19960	19960	19960	0
414	20241218	132500	42000310	19960	19960	19960	19960	0
415	20241218	132400	42000310	19960	19960	19960	19960	0
416	20241218	132300	42000310	19960	19960	19960	19960	0
417	20241218	132200	42000310	19960	19960	19960	19960	0
418	20241218	132100	42000310	19960	19960	19960	19960	0
419	20241218	132000	42000310	19960	19960	19960	19960	0
420	20241218	131900	42000310	19960	19960	19960	19960	0
421	20241218	131800	42000310	19960	19960	19960	19960	0
422	20241218	131700	42000310	19960	19960	19960	19960	0
423	20241218	131600	42000310	19960	19960	19960	19960	0
424	20241218	131500	42000310	19960	19960	19960	19960	0
425	20241218	131400	42000310	19960	19960	19960	19960	0
426	20241218	131300	42000310	19960	19960	19960	19960	0
427	20241218	131200	42000310	19960	19970	19970	19960	6
428	20241218	131100	41880500	19980	19980	19980	19980	0
429	20241218	131000	41880500	19980	19980	19980	19980	0
430	20241218	130900	41880500	19980	19980	19980	19980	0
431	20241218	130800	41880500	19980	19980	19980	19980	0
432	20241218	130700	41880500	19980	19980	19980	19980	0
433	20241218	130600	41880500	19980	19980	19980	19980	0
434	20241218	130500	41880500	19980	19980	19980	19980	0
435	20241218	130400	41880500	19980	19980	19980	19980	0
436	20241218	130300	41880500	19980	19980	19980	19980	0
437	20241218	130200	41880500	19980	19980	19980	19980	0
438	20241218	130100	41880500	19980	19980	19980	19980	0
439	20241218	130000	41880500	19980	19980	19980	19980	0
440	20241218	125900	41880500	19980	19980	19980	19980	0
441	20241218	125800	41880500	19980	19980	19980	19980	0
442	20241218	125700	41880500	19980	19980	19980	19980	0
443	20241218	125600	41880500	19980	19980	19980	19980	0
444	20241218	125500	41880500	19980	19980	19980	19980	0
445	20241218	125400	41880500	19980	19980	19980	19980	0
446	20241218	125300	41880500	19980	19980	19980	19980	0
447	20241218	125200	41880500	19980	19980	19980	19980	0
448	20241218	125100	41880500	19980	19980	19980	19980	2
449	20241218	125000	41840540	19980	19970	19980	19970	6
450	20241218	124900	41720710	19980	19980	19980	19980	0
451	20241218	124800	41720710	19980	19980	19980	19980	0
452	20241218	124700	41720710	19980	19980	19980	19980	0
453	20241218	124600	41720710	19980	19980	19980	19980	11
454	20241218	124500	41500930	19980	19980	19980	19980	0
455	20241218	124400	41500930	19980	19980	19980	19980	0
456	20241218	124300	41500930	19980	19980	19980	19980	0
457	20241218	124200	41500930	19980	19980	19980	19980	2
458	20241218	124100	41460970	19980	19980	19980	19980	2
459	20241218	124000	41421010	19960	19960	19960	19960	0
460	20241218	123900	41421010	19960	19960	19960	19960	41
461	20241218	123800	40602650	19960	19960	19960	19960	0
462	20241218	123700	40602650	19960	19960	19960	19960	0
463	20241218	123600	40602650	19960	19960	19960	19960	0
464	20241218	123500	40602650	19960	19960	19960	19960	0
465	20241218	123400	40602650	19960	19960	19960	19960	0
466	20241218	123300	40602650	19960	19960	19960	19960	0
467	20241218	123200	40602650	19960	19960	19960	19960	0
468	20241218	123100	40602650	19960	19960	19960	19960	0
469	20241218	123000	40602650	19960	19960	19960	19960	0
470	20241218	122900	40602650	19960	19960	19960	19960	0
471	20241218	122800	40602650	19960	19960	19960	19960	0
472	20241218	122700	40602650	19960	19970	19970	19960	159
473	20241218	122600	37428790	19980	19980	19980	19980	0
474	20241218	122500	37428790	19980	19980	19980	19980	0
475	20241218	122400	37428790	19980	19980	19980	19980	4
476	20241218	122300	37348870	20000	20000	20000	20000	0
477	20241218	122200	37348870	20000	20000	20000	20000	5
478	20241218	122100	37248870	20000	20000	20000	20000	0
479	20241218	122000	37248870	20000	20000	20000	20000	0
480	20241218	121900	37248870	20000	20000	20000	20000	0
481	20241218	121800	37248870	20000	20000	20000	20000	0
482	20241218	121700	37248870	20000	19990	20000	19990	17
483	20241218	121600	36909030	19990	19990	19990	19990	18
484	20241218	121500	36549210	19980	19980	19980	19980	0
485	20241218	121400	36549210	19980	19980	19980	19980	20
486	20241218	121300	36149610	19940	19940	19940	19940	0
487	20241218	121200	36149610	19940	19940	19940	19940	0
488	20241218	121100	36149610	19940	19940	19940	19940	0
489	20241218	121000	36149610	19940	19940	19940	19940	0
490	20241218	120900	36149610	19940	19940	19940	19940	0
491	20241218	120800	36149610	19940	19940	19940	19940	0
492	20241218	120700	36149610	19940	19940	19940	19940	0
493	20241218	120600	36149610	19940	19940	19940	19940	1
494	20241218	120500	36129670	19960	19960	19960	19960	0
495	20241218	120400	36129670	19960	19960	19960	19960	1
496	20241218	120300	36109710	19960	19960	19960	19960	21
497	20241218	120200	35690550	19920	19920	19920	19920	0
498	20241218	120100	35690550	19920	19920	19920	19920	1
499	20241218	120000	35670630	19940	19940	19940	19940	0
500	20241218	115900	35670630	19940	19940	19940	19940	8
501	20241218	115800	35511110	19910	19910	19910	19910	0
502	20241218	115700	35511110	19910	19910	19910	19910	0
503	20241218	115600	35511110	19910	19910	19910	19910	0
504	20241218	115500	35511110	19910	19910	19910	19910	1
505	20241218	115400	35491200	19910	19910	19910	19910	0
506	20241218	115300	35491200	19910	19910	19910	19910	2
507	20241218	115200	35451380	19900	19900	19900	19900	0
508	20241218	115100	35451380	19900	19900	19900	19900	0
509	20241218	115000	35451380	19900	19900	19900	19900	0
510	20241218	114900	35451380	19900	19900	19900	19900	2
511	20241218	114800	35411580	19870	19870	19870	19870	1
512	20241218	114700	35391710	19850	19850	19850	19850	0
513	20241218	114600	35391710	19850	19850	19850	19850	0
514	20241218	114500	35391710	19850	19850	19850	19850	0
515	20241218	114400	35391710	19850	19850	19850	19850	0
516	20241218	114300	35391710	19850	19850	19850	19850	0
517	20241218	114200	35391710	19850	19850	19850	19850	200
518	20241218	114100	31421710	19860	19860	19860	19860	0
519	20241218	114000	31421710	19860	19860	19860	19860	0
520	20241218	113900	31421710	19860	19860	19860	19860	0
521	20241218	113800	31421710	19860	19860	19860	19860	0
522	20241218	113700	31421710	19860	19860	19860	19860	10
523	20241218	113600	31223110	19860	19880	19880	19860	171
524	20241218	113500	27823650	19860	19860	19860	19860	0
525	20241218	113400	27823650	19860	19860	19860	19860	1
526	20241218	113300	27803790	19860	19860	19860	19860	0
527	20241218	113200	27803790	19860	19860	19860	19860	0
528	20241218	113100	27803790	19860	19860	19860	19860	20
529	20241218	113000	27406590	19860	19860	19860	19860	0
530	20241218	112900	27406590	19860	19860	19860	19860	0
531	20241218	112800	27406590	19860	19860	19860	19860	0
532	20241218	112700	27406590	19860	19860	19860	19860	0
533	20241218	112600	27406590	19860	19860	19860	19860	0
534	20241218	112500	27406590	19860	19860	19860	19860	0
535	20241218	112400	27406590	19860	19860	19860	19860	0
536	20241218	112300	27406590	19860	19860	19860	19860	0
537	20241218	112200	27406590	19860	19860	19860	19860	10
538	20241218	112100	27207990	19860	19860	19860	19860	0
539	20241218	112000	27207990	19860	19860	19860	19860	0
540	20241218	111900	27207990	19860	19860	19860	19860	0
541	20241218	111800	27207990	19860	19860	19860	19860	0
542	20241218	111700	27207990	19860	19860	19860	19860	0
543	20241218	111600	27207990	19860	19860	19860	19860	0
544	20241218	111500	27207990	19860	19860	19860	19860	0
545	20241218	111400	27207990	19860	19860	19860	19860	0
546	20241218	111300	27207990	19860	19860	19860	19860	0
547	20241218	111200	27207990	19860	19870	19870	19860	17
548	20241218	111100	26870300	19880	19880	19880	19880	0
549	20241218	111000	26870300	19880	19880	19880	19880	0
550	20241218	110900	26870300	19880	19880	19880	19880	0
551	20241218	110800	26870300	19880	19880	19880	19880	0
552	20241218	110700	26870300	19880	19880	19880	19880	0
553	20241218	110600	26870300	19880	19880	19880	19880	0
554	20241218	110500	26870300	19880	19880	19880	19880	5
555	20241218	110400	26770900	19880	19880	19880	19880	0
556	20241218	110300	26770900	19880	19880	19880	19880	0
557	20241218	110200	26770900	19880	19880	19880	19880	0
558	20241218	110100	26770900	19880	19880	19880	19880	286
559	20241218	110000	21085220	19880	19880	19880	19880	0
560	20241218	105900	21085220	19880	19880	19880	19880	0
561	20241218	105800	21085220	19880	19880	19880	19880	0
562	20241218	105700	21085220	19880	19880	19880	19880	0
563	20241218	105600	21085220	19880	19880	19880	19880	0
564	20241218	105500	21085220	19880	19880	19880	19880	0
565	20241218	105400	21085220	19880	19880	19880	19880	0
566	20241218	105300	21085220	19880	19880	19880	19880	0
567	20241218	105200	21085220	19880	19880	19880	19880	0
568	20241218	105100	21085220	19880	19880	19880	19880	0
569	20241218	105000	21085220	19880	19880	19880	19880	0
570	20241218	104900	21085220	19880	19880	19880	19880	0
571	20241218	104800	21085220	19880	19880	19880	19880	0
572	20241218	104700	21085220	19880	19880	19880	19880	0
573	20241218	104600	21085220	19880	19880	19880	19880	0
574	20241218	104500	21085220	19880	19880	19880	19880	16
575	20241218	104400	20767140	19880	19880	19880	19880	1
576	20241218	104300	20747260	19910	19910	19910	19910	0
577	20241218	104200	20747260	19910	19910	19910	19910	0
578	20241218	104100	20747260	19910	19910	19910	19910	0
579	20241218	104000	20747260	19910	19910	19910	19910	0
580	20241218	103900	20747260	19910	19910	19910	19910	100
581	20241218	103800	18756260	19910	19910	19910	19910	0
582	20241218	103700	18756260	19910	19910	19910	19910	0
583	20241218	103600	18756260	19910	19910	19910	19910	19
584	20241218	103500	18377970	19910	19890	19910	19890	108
585	20241218	103400	16227730	19890	19890	19890	19890	0
586	20241218	103300	16227730	19890	19890	19890	19890	0
587	20241218	103200	16227730	19890	19890	19890	19890	0
588	20241218	103100	16227730	19890	19890	19890	19890	0
589	20241218	103000	16227730	19890	19900	19900	19890	310
590	20241218	102900	10060800	19920	19920	19920	19920	0
591	20241218	102800	10060800	19920	19920	19920	19920	0
592	20241218	102700	10060800	19920	19920	19920	19920	0
593	20241218	102600	10060800	19920	19920	19920	19920	0
594	20241218	102500	10060800	19920	19920	19920	19920	0
595	20241218	102400	10060800	19920	19920	19920	19920	0
596	20241218	102300	10060800	19920	19920	19920	19920	0
597	20241218	102200	10060800	19920	19920	19920	19920	0
598	20241218	102100	10060800	19920	19920	19920	19920	0
599	20241218	102000	10060800	19920	19920	19920	19920	0
600	20241218	101900	10060800	19920	19920	19920	19920	5
601	20241218	101800	9961200	19920	19920	19920	19920	0
602	20241218	101700	9961200	19920	19920	19920	19920	0
603	20241218	101600	9961200	19920	19920	19920	19920	0
604	20241218	101500	9961200	19920	19910	19920	19910	10
605	20241218	101400	9762030	19890	19890	19890	19890	0
606	20241218	101300	9762030	19890	19890	19890	19890	0
607	20241218	101200	9762030	19890	19890	19890	19890	0
608	20241218	101100	9762030	19890	19890	19890	19890	0
609	20241218	101000	9762030	19890	19890	19890	19890	0
610	20241218	100900	9762030	19890	19890	19890	19890	0
611	20241218	100800	9762030	19890	19890	19890	19890	0
612	20241218	100700	9762030	19890	19890	19890	19890	8
613	20241218	100600	9602910	19890	19890	19890	19890	0
614	20241218	100500	9602910	19890	19890	19890	19890	0
615	20241218	100400	9602910	19890	19890	19890	19890	0
616	20241218	100300	9602910	19890	19890	19890	19890	0
617	20241218	100200	9602910	19890	19880	19890	19880	78
618	20241218	100100	8051600	19880	19880	19880	19880	0
619	20241218	100000	8051600	19880	19880	19880	19880	0
620	20241218	095900	8051600	19880	19880	19880	19880	0
621	20241218	095800	8051600	19880	19880	19880	19880	0
622	20241218	095700	8051600	19880	19880	19880	19880	0
623	20241218	095600	8051600	19880	19880	19880	19880	0
624	20241218	095500	8051600	19880	19880	19880	19880	0
625	20241218	095400	8051600	19880	19880	19880	19880	0
626	20241218	095300	8051600	19880	19880	19880	19880	0
627	20241218	095200	8051600	19880	19880	19880	19880	0
628	20241218	095100	8051600	19880	19880	19880	19880	0
629	20241218	095000	8051600	19880	19880	19880	19880	0
630	20241218	094900	8051600	19880	19880	19880	19880	0
631	20241218	094800	8051600	19880	19880	19880	19880	0
632	20241218	094700	8051600	19880	19880	19880	19880	0
633	20241218	094600	8051600	19880	19880	19880	19880	0
634	20241218	094500	8051600	19880	19880	19880	19880	0
635	20241218	094400	8051600	19880	19880	19880	19880	0
636	20241218	094300	8051600	19880	19880	19880	19880	0
637	20241218	094200	8051600	19880	19880	19880	19880	0
638	20241218	094100	8051600	19880	19880	19880	19880	0
639	20241218	094000	8051600	19880	19880	19880	19880	0
640	20241218	093900	8051600	19880	19870	19880	19870	120
641	20241218	093800	5666190	19870	19870	19870	19870	0
642	20241218	093700	5666190	19870	19870	19870	19870	0
643	20241218	093600	5666190	19870	19870	19870	19870	0
644	20241218	093500	5666190	19870	19870	19870	19870	0
645	20241218	093400	5666190	19870	19870	19870	19870	0
646	20241218	093300	5666190	19870	19870	19870	19870	0
647	20241218	093200	5666190	19870	19870	19870	19870	0
648	20241218	093100	5666190	19870	19870	19870	19870	0
649	20241218	093000	5666190	19870	19880	19880	19870	20
650	20241218	092900	5268780	19880	19880	19880	19880	0
651	20241218	092800	5268780	19880	19880	19880	19880	10
652	20241218	092700	5069980	19900	19900	19900	19900	30
653	20241218	092600	4472980	19880	19880	19880	19880	0
654	20241218	092500	4472980	19880	19880	19880	19880	0
655	20241218	092400	4472980	19880	19880	19880	19880	0
656	20241218	092300	4472980	19880	19880	19880	19880	0
657	20241218	092200	4472980	19880	19880	19880	19880	0
658	20241218	092100	4472980	19880	19880	19880	19880	0
659	20241218	092000	4472980	19880	19880	19880	19880	50
660	20241218	091900	3478980	19880	19880	19880	19880	5
661	20241218	091800	3379580	19980	19980	19980	19980	0
662	20241218	091700	3379580	19980	19980	19980	19980	0
663	20241218	091600	3379580	19980	19980	19980	19980	0
664	20241218	091500	3379580	19980	19980	19980	19980	0
665	20241218	091400	3379580	19980	19980	19980	19980	0
666	20241218	091300	3379580	19980	19980	19980	19980	0
667	20241218	091200	3379580	19980	19980	19980	19980	1
668	20241218	091100	3359600	19980	19980	19980	19980	1
669	20241218	091000	3339620	19810	19810	19810	19810	0
670	20241218	090900	3339620	19810	19810	19810	19810	0
671	20241218	090800	3339620	19810	19810	19810	19810	0
672	20241218	090700	3339620	19810	19810	19810	19810	0
673	20241218	090600	3339620	19810	19810	19810	19810	0
674	20241218	090500	3339620	19810	19810	19810	19810	0
675	20241218	090400	3339620	19810	19810	19810	19810	0
676	20241218	090300	3339620	19810	20000	20000	19810	144
677	20241218	090200	483500	20050	20050	20050	20050	0
678	20241218	090100	483500	20050	20050	20050	20050	0
679	20241218	090000	483500	20050	20150	20150	20050	24