KissMeData/147760/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	202700	43224405	2990	2990	2990	2990	118
3	20241218	202600	43224405	2990	2990	2990	2990	0
4	20241218	202500	43224405	2990	2990	2990	2990	0
5	20241218	202400	43224405	2990	2990	2990	2990	0
6	20241218	202300	43224405	2990	2990	2990	2990	0
7	20241218	202200	43224405	2990	2990	2990	2990	0
8	20241218	202100	43224405	2990	2990	2990	2990	0
9	20241218	202000	43224405	2990	2990	2990	2990	0
10	20241218	201900	43224405	2990	2990	2990	2990	0
11	20241218	201800	43224405	2990	2990	2990	2990	0
12	20241218	201700	43224405	2990	2990	2990	2990	0
13	20241218	201600	43224405	2990	2990	2990	2990	0
14	20241218	201500	43224405	2990	2990	2990	2990	0
15	20241218	201400	43224405	2990	2990	2990	2990	0
16	20241218	201300	43224405	2990	2990	2990	2990	0
17	20241218	201200	43224405	2990	2990	2990	2990	0
18	20241218	201100	43224405	2990	2990	2990	2990	0
19	20241218	201000	43224405	2990	2990	2990	2990	0
20	20241218	200900	43224405	2990	2990	2990	2990	0
21	20241218	200800	43224405	2990	2990	2990	2990	0
22	20241218	200700	43224405	2990	2990	2990	2990	0
23	20241218	200600	43224405	2990	2990	2990	2990	0
24	20241218	200500	43224405	2990	2990	2990	2990	0
25	20241218	200400	43224405	2990	2990	2990	2990	0
26	20241218	200300	43224405	2990	2990	2990	2990	0
27	20241218	200200	43224405	2990	2990	2990	2990	0
28	20241218	200100	43224405	2990	2990	2990	2990	0
29	20241218	200000	43224405	2990	2990	2990	2990	0
30	20241218	195900	43224405	2990	2990	2990	2990	0
31	20241218	195800	43224405	2990	2990	2990	2990	0
32	20241218	195700	43224405	2990	2990	2990	2990	118
33	20241218	195600	43224405	2990	2990	2990	2990	0
34	20241218	195500	43224405	2990	2990	2990	2990	0
35	20241218	195400	43224405	2990	2990	2990	2990	0
36	20241218	195300	43224405	2990	2990	2990	2990	0
37	20241218	195200	43224405	2990	2990	2990	2990	0
38	20241218	195100	43224405	2990	2990	2990	2990	0
39	20241218	195000	43224405	2990	2990	2990	2990	0
40	20241218	194900	43224405	2990	2990	2990	2990	0
41	20241218	194800	43224405	2990	2990	2990	2990	0
42	20241218	194700	43224405	2990	2990	2990	2990	0
43	20241218	194600	43224405	2990	2990	2990	2990	0
44	20241218	194500	43224405	2990	2990	2990	2990	0
45	20241218	194400	43224405	2990	2990	2990	2990	0
46	20241218	194300	43224405	2990	2990	2990	2990	0
47	20241218	194200	43224405	2990	2990	2990	2990	0
48	20241218	194100	43224405	2990	2990	2990	2990	0
49	20241218	194000	43224405	2990	2990	2990	2990	0
50	20241218	193900	43224405	2990	2990	2990	2990	0
51	20241218	193800	43224405	2990	2990	2990	2990	0
52	20241218	193700	43224405	2990	2990	2990	2990	0
53	20241218	193600	43224405	2990	2990	2990	2990	0
54	20241218	193500	43224405	2990	2990	2990	2990	0
55	20241218	193400	43224405	2990	2990	2990	2990	0
56	20241218	193300	43224405	2990	2990	2990	2990	0
57	20241218	193200	43224405	2990	2990	2990	2990	0
58	20241218	193100	43224405	2990	2990	2990	2990	0
59	20241218	193000	43224405	2990	2990	2990	2990	0
60	20241218	192900	43224405	2990	2990	2990	2990	0
61	20241218	192800	43224405	2990	2990	2990	2990	0
62	20241218	192700	43224405	2990	2990	2990	2990	118
63	20241218	192600	43224405	2990	2990	2990	2990	0
64	20241218	192500	43224405	2990	2990	2990	2990	0
65	20241218	192400	43224405	2990	2990	2990	2990	0
66	20241218	192300	43224405	2990	2990	2990	2990	0
67	20241218	192200	43224405	2990	2990	2990	2990	0
68	20241218	192100	43224405	2990	2990	2990	2990	0
69	20241218	192000	43224405	2990	2990	2990	2990	0
70	20241218	191900	43224405	2990	2990	2990	2990	0
71	20241218	191800	43224405	2990	2990	2990	2990	0
72	20241218	191700	43224405	2990	2990	2990	2990	0
73	20241218	191600	43224405	2990	2990	2990	2990	0
74	20241218	191500	43224405	2990	2990	2990	2990	0
75	20241218	191400	43224405	2990	2990	2990	2990	0
76	20241218	191300	43224405	2990	2990	2990	2990	0
77	20241218	191200	43224405	2990	2990	2990	2990	0
78	20241218	191100	43224405	2990	2990	2990	2990	0
79	20241218	191000	43224405	2990	2990	2990	2990	0
80	20241218	190900	43224405	2990	2990	2990	2990	0
81	20241218	190800	43224405	2990	2990	2990	2990	0
82	20241218	190700	43224405	2990	2990	2990	2990	0
83	20241218	190600	43224405	2990	2990	2990	2990	0
84	20241218	190500	43224405	2990	2990	2990	2990	0
85	20241218	190400	43224405	2990	2990	2990	2990	0
86	20241218	190300	43224405	2990	2990	2990	2990	0
87	20241218	190200	43224405	2990	2990	2990	2990	0
88	20241218	190100	43224405	2990	2990	2990	2990	0
89	20241218	190000	43224405	2990	2990	2990	2990	0
90	20241218	185900	43224405	2990	2990	2990	2990	0
91	20241218	185800	43224405	2990	2990	2990	2990	0
92	20241218	185700	43224405	2990	2990	2990	2990	118
93	20241218	185600	43224405	2990	2990	2990	2990	0
94	20241218	185500	43224405	2990	2990	2990	2990	0
95	20241218	185400	43224405	2990	2990	2990	2990	0
96	20241218	185300	43224405	2990	2990	2990	2990	0
97	20241218	185200	43224405	2990	2990	2990	2990	0
98	20241218	185100	43224405	2990	2990	2990	2990	0
99	20241218	185000	43224405	2990	2990	2990	2990	0
100	20241218	184900	43224405	2990	2990	2990	2990	0
101	20241218	184800	43224405	2990	2990	2990	2990	0
102	20241218	184700	43224405	2990	2990	2990	2990	0
103	20241218	184600	43224405	2990	2990	2990	2990	0
104	20241218	184500	43224405	2990	2990	2990	2990	0
105	20241218	184400	43224405	2990	2990	2990	2990	0
106	20241218	184300	43224405	2990	2990	2990	2990	0
107	20241218	184200	43224405	2990	2990	2990	2990	0
108	20241218	184100	43224405	2990	2990	2990	2990	0
109	20241218	184000	43224405	2990	2990	2990	2990	0
110	20241218	183900	43224405	2990	2990	2990	2990	0
111	20241218	183800	43224405	2990	2990	2990	2990	0
112	20241218	183700	43224405	2990	2990	2990	2990	0
113	20241218	183600	43224405	2990	2990	2990	2990	0
114	20241218	183500	43224405	2990	2990	2990	2990	0
115	20241218	183400	43224405	2990	2990	2990	2990	0
116	20241218	183300	43224405	2990	2990	2990	2990	0
117	20241218	183200	43224405	2990	2990	2990	2990	0
118	20241218	183100	43224405	2990	2990	2990	2990	0
119	20241218	183000	43224405	2990	2990	2990	2990	0
120	20241218	182900	43224405	2990	2990	2990	2990	0
121	20241218	182800	43224405	2990	2990	2990	2990	0
122	20241218	182700	43224405	2990	2990	2990	2990	118
123	20241218	182600	43224405	2990	2990	2990	2990	0
124	20241218	182500	43224405	2990	2990	2990	2990	0
125	20241218	182400	43224405	2990	2990	2990	2990	0
126	20241218	182300	43224405	2990	2990	2990	2990	0
127	20241218	182200	43224405	2990	2990	2990	2990	0
128	20241218	182100	43224405	2990	2990	2990	2990	0
129	20241218	182000	43224405	2990	2990	2990	2990	0
130	20241218	181900	43224405	2990	2990	2990	2990	0
131	20241218	181800	43224405	2990	2990	2990	2990	0
132	20241218	181700	43224405	2990	2990	2990	2990	0
133	20241218	181600	43224405	2990	2990	2990	2990	0
134	20241218	181500	43224405	2990	2990	2990	2990	0
135	20241218	181400	43224405	2990	2990	2990	2990	0
136	20241218	181300	43224405	2990	2990	2990	2990	0
137	20241218	181200	43224405	2990	2990	2990	2990	0
138	20241218	181100	43224405	2990	2990	2990	2990	0
139	20241218	181000	43224405	2990	2990	2990	2990	0
140	20241218	180900	43224405	2990	2990	2990	2990	0
141	20241218	180800	43224405	2990	2990	2990	2990	0
142	20241218	180700	43224405	2990	2990	2990	2990	0
143	20241218	180600	43224405	2990	2990	2990	2990	0
144	20241218	180500	43224405	2990	2990	2990	2990	0
145	20241218	180400	43224405	2990	2990	2990	2990	0
146	20241218	180300	43224405	2990	2990	2990	2990	0
147	20241218	180200	43224405	2990	2990	2990	2990	0
148	20241218	180100	43224405	2990	2990	2990	2990	0
149	20241218	180000	43224405	2990	2990	2990	2990	0
150	20241218	175900	43224405	2990	2990	2990	2990	0
151	20241218	175800	43224405	2990	2990	2990	2990	0
152	20241218	175700	43224405	2990	2990	2990	2990	118
153	20241218	175600	43224405	2990	2990	2990	2990	0
154	20241218	175500	43224405	2990	2990	2990	2990	0
155	20241218	175400	43224405	2990	2990	2990	2990	0
156	20241218	175300	43224405	2990	2990	2990	2990	0
157	20241218	175200	43224405	2990	2990	2990	2990	0
158	20241218	175100	43224405	2990	2990	2990	2990	0
159	20241218	175000	43224405	2990	2990	2990	2990	0
160	20241218	174900	43224405	2990	2990	2990	2990	0
161	20241218	174800	43224405	2990	2990	2990	2990	0
162	20241218	174700	43224405	2990	2990	2990	2990	0
163	20241218	174600	43224405	2990	2990	2990	2990	0
164	20241218	174500	43224405	2990	2990	2990	2990	0
165	20241218	174400	43224405	2990	2990	2990	2990	0
166	20241218	174300	43224405	2990	2990	2990	2990	0
167	20241218	174200	43224405	2990	2990	2990	2990	0
168	20241218	174100	43224405	2990	2990	2990	2990	0
169	20241218	174000	43224405	2990	2990	2990	2990	0
170	20241218	173900	43224405	2990	2990	2990	2990	0
171	20241218	173800	43224405	2990	2990	2990	2990	0
172	20241218	173700	43224405	2990	2990	2990	2990	0
173	20241218	173600	43224405	2990	2990	2990	2990	0
174	20241218	173500	43224405	2990	2990	2990	2990	0
175	20241218	173400	43224405	2990	2990	2990	2990	0
176	20241218	173300	43224405	2990	2990	2990	2990	0
177	20241218	173200	43224405	2990	2990	2990	2990	0
178	20241218	173100	43224405	2990	2990	2990	2990	0
179	20241218	173000	43224405	2990	2990	2990	2990	0
180	20241218	172900	43224405	2990	2990	2990	2990	0
181	20241218	172800	43224405	2990	2990	2990	2990	0
182	20241218	172700	43224405	2990	2990	2990	2990	118
183	20241218	172600	43224405	2990	2990	2990	2990	0
184	20241218	172500	43224405	2990	2990	2990	2990	0
185	20241218	172400	43224405	2990	2990	2990	2990	0
186	20241218	172300	43224405	2990	2990	2990	2990	0
187	20241218	172200	43224405	2990	2990	2990	2990	0
188	20241218	172100	43224405	2990	2990	2990	2990	0
189	20241218	172000	43224405	2990	2990	2990	2990	0
190	20241218	171900	43224405	2990	2990	2990	2990	0
191	20241218	171800	43224405	2990	2990	2990	2990	0
192	20241218	171700	43224405	2990	2990	2990	2990	0
193	20241218	171600	43224405	2990	2990	2990	2990	0
194	20241218	171500	43224405	2990	2990	2990	2990	0
195	20241218	171400	43224405	2990	2990	2990	2990	0
196	20241218	171300	43224405	2990	2990	2990	2990	0
197	20241218	171200	43224405	2990	2990	2990	2990	0
198	20241218	171100	43224405	2990	2990	2990	2990	0
199	20241218	171000	43224405	2990	2990	2990	2990	0
200	20241218	170900	43224405	2990	2990	2990	2990	0
201	20241218	170800	43224405	2990	2990	2990	2990	0
202	20241218	170700	43224405	2990	2990	2990	2990	0
203	20241218	170600	43224405	2990	2990	2990	2990	0
204	20241218	170500	43224405	2990	2990	2990	2990	0
205	20241218	170400	43224405	2990	2990	2990	2990	0
206	20241218	170300	43224405	2990	2990	2990	2990	0
207	20241218	170200	43224405	2990	2990	2990	2990	0
208	20241218	170100	43224405	2990	2990	2990	2990	0
209	20241218	170000	43224405	2990	2990	2990	2990	0
210	20241218	165900	43224405	2990	2990	2990	2990	0
211	20241218	165800	43224405	2990	2990	2990	2990	0
212	20241218	165700	43224405	2990	2990	2990	2990	118
213	20241218	165600	43224405	2990	2990	2990	2990	0
214	20241218	165500	43224405	2990	2990	2990	2990	0
215	20241218	165400	43224405	2990	2990	2990	2990	0
216	20241218	165300	43224405	2990	2990	2990	2990	0
217	20241218	165200	43224405	2990	2990	2990	2990	0
218	20241218	165100	43224405	2990	2990	2990	2990	0
219	20241218	165000	43224405	2990	2990	2990	2990	0
220	20241218	164900	43224405	2990	2990	2990	2990	0
221	20241218	164800	43224405	2990	2990	2990	2990	0
222	20241218	164700	43224405	2990	2990	2990	2990	0
223	20241218	164600	43224405	2990	2990	2990	2990	0
224	20241218	164500	43224405	2990	2990	2990	2990	0
225	20241218	164400	43224405	2990	2990	2990	2990	0
226	20241218	164300	43224405	2990	2990	2990	2990	0
227	20241218	164200	43224405	2990	2990	2990	2990	0
228	20241218	164100	43224405	2990	2990	2990	2990	0
229	20241218	164000	43224405	2990	2990	2990	2990	0
230	20241218	163900	43224405	2990	2990	2990	2990	0
231	20241218	163800	43224405	2990	2990	2990	2990	0
232	20241218	163700	43224405	2990	2990	2990	2990	0
233	20241218	163600	43224405	2990	2990	2990	2990	0
234	20241218	163500	43224405	2990	2990	2990	2990	0
235	20241218	163400	43224405	2990	2990	2990	2990	0
236	20241218	163300	43224405	2990	2990	2990	2990	0
237	20241218	163200	43224405	2990	2990	2990	2990	0
238	20241218	163100	43224405	2990	2990	2990	2990	0
239	20241218	163000	43224405	2990	2990	2990	2990	0
240	20241218	162900	43224405	2990	2990	2990	2990	0
241	20241218	162800	43224405	2990	2990	2990	2990	0
242	20241218	162700	43224405	2990	2990	2990	2990	118
243	20241218	162600	43224405	2990	2990	2990	2990	0
244	20241218	162500	43224405	2990	2990	2990	2990	0
245	20241218	162400	43224405	2990	2990	2990	2990	0
246	20241218	162300	43224405	2990	2990	2990	2990	0
247	20241218	162200	43224405	2990	2990	2990	2990	0
248	20241218	162100	43224405	2990	2990	2990	2990	0
249	20241218	162000	43224405	2990	2990	2990	2990	0
250	20241218	161900	43224405	2990	2990	2990	2990	0
251	20241218	161800	43224405	2990	2990	2990	2990	0
252	20241218	161700	43224405	2990	2990	2990	2990	0
253	20241218	161600	43224405	2990	2990	2990	2990	0
254	20241218	161500	43224405	2990	2990	2990	2990	0
255	20241218	161400	43224405	2990	2990	2990	2990	0
256	20241218	161300	43224405	2990	2990	2990	2990	0
257	20241218	161200	43224405	2990	2990	2990	2990	0
258	20241218	161100	43224405	2990	2990	2990	2990	0
259	20241218	161000	43224405	2990	2990	2990	2990	0
260	20241218	160900	43224405	2990	2990	2990	2990	0
261	20241218	160800	43224405	2990	2990	2990	2990	0
262	20241218	160700	43224405	2990	2990	2990	2990	0
263	20241218	160600	43224405	2990	2990	2990	2990	0
264	20241218	160500	43224405	2990	2990	2990	2990	0
265	20241218	160400	43224405	2990	2990	2990	2990	0
266	20241218	160300	43224405	2990	2990	2990	2990	0
267	20241218	160200	43224405	2990	2990	2990	2990	0
268	20241218	160100	43224405	2990	2990	2990	2990	0
269	20241218	160000	43224405	2990	2990	2990	2990	0
270	20241218	155900	43224405	2990	2990	2990	2990	0
271	20241218	155800	43224405	2990	2990	2990	2990	0
272	20241218	155700	43224405	2990	2990	2990	2990	118
273	20241218	155600	43224405	2990	2990	2990	2990	0
274	20241218	155500	43224405	2990	2990	2990	2990	0
275	20241218	155400	43224405	2990	2990	2990	2990	0
276	20241218	155300	43224405	2990	2990	2990	2990	0
277	20241218	155200	43224405	2990	2990	2990	2990	0
278	20241218	155100	43224405	2990	2990	2990	2990	0
279	20241218	155000	43224405	2990	2990	2990	2990	0
280	20241218	154900	43224405	2990	2990	2990	2990	0
281	20241218	154800	43224405	2990	2990	2990	2990	0
282	20241218	154700	43224405	2990	2990	2990	2990	0
283	20241218	154600	43224405	2990	2990	2990	2990	0
284	20241218	154500	43224405	2990	2990	2990	2990	0
285	20241218	154400	43224405	2990	2990	2990	2990	0
286	20241218	154300	43224405	2990	2990	2990	2990	0
287	20241218	154200	43224405	2990	2990	2990	2990	0
288	20241218	154100	43224405	2990	2990	2990	2990	0
289	20241218	154000	43224405	2990	2990	2990	2990	0
290	20241218	153900	43224405	2990	2990	2990	2990	0
291	20241218	153800	43224405	2990	2990	2990	2990	0
292	20241218	153700	43224405	2990	2990	2990	2990	0
293	20241218	153600	43224405	2990	2990	2990	2990	0
294	20241218	153500	43224405	2990	2990	2990	2990	0
295	20241218	153400	43224405	2990	2990	2990	2990	0
296	20241218	153300	43224405	2990	2990	2990	2990	0
297	20241218	153200	43224405	2990	2990	2990	2990	0
298	20241218	153100	43224405	2990	2990	2990	2990	0
299	20241218	153000	43224405	2990	2990	2990	2990	118
300	20241218	152900	42871585	2990	2990	2990	2990	0
301	20241218	152800	42871585	2990	2990	2990	2990	0
302	20241218	152700	42871585	2990	2990	2990	2990	0
303	20241218	152600	42871585	2990	2990	2990	2990	0
304	20241218	152500	42871585	2990	2990	2990	2990	0
305	20241218	152400	42871585	2990	2990	2990	2990	0
306	20241218	152300	42871585	2990	2990	2990	2990	0
307	20241218	152200	42871585	2990	2990	2990	2990	0
308	20241218	152100	42871585	2990	2990	2990	2990	0
309	20241218	152000	42871585	2990	2990	2990	2990	0
310	20241218	151900	42871585	2990	2990	2990	2990	24
311	20241218	151800	42799825	2990	2990	2990	2990	0
312	20241218	151700	42799825	2990	2990	2990	2990	43
313	20241218	151600	42671255	2990	2990	2990	2990	37
314	20241218	151500	42560625	2990	2990	2990	2990	9
315	20241218	151400	42533715	2990	2990	2990	2990	0
316	20241218	151300	42533715	2990	2990	2990	2990	0
317	20241218	151200	42533715	2990	2990	2990	2990	0
318	20241218	151100	42533715	2990	2990	2990	2990	17
319	20241218	151000	42482885	2985	2980	2985	2980	3
320	20241218	150900	42473935	2985	2985	2985	2985	1
321	20241218	150800	42470950	2990	2975	2990	2975	51
322	20241218	150700	42319030	2990	2990	2990	2990	0
323	20241218	150600	42319030	2990	2990	2990	2990	0
324	20241218	150500	42319030	2990	2990	2990	2990	0
325	20241218	150400	42319030	2990	2990	2990	2990	0
326	20241218	150300	42319030	2990	2990	2990	2990	0
327	20241218	150200	42319030	2990	2990	2990	2990	0
328	20241218	150100	42319030	2990	2990	2990	2990	0
329	20241218	150000	42319030	2990	2990	2990	2990	0
330	20241218	145900	42319030	2990	2990	2990	2990	0
331	20241218	145800	42319030	2990	2990	2990	2990	0
332	20241218	145700	42319030	2990	2990	2990	2990	0
333	20241218	145600	42319030	2990	2990	2990	2990	0
334	20241218	145500	42319030	2990	2990	2990	2990	0
335	20241218	145400	42319030	2990	2990	2990	2990	0
336	20241218	145300	42319030	2990	2990	2990	2990	0
337	20241218	145200	42319030	2990	2990	2990	2990	0
338	20241218	145100	42319030	2990	2990	2990	2990	0
339	20241218	145000	42319030	2990	2990	2990	2990	0
340	20241218	144900	42319030	2990	2990	2990	2990	0
341	20241218	144800	42319030	2990	2990	2990	2990	0
342	20241218	144700	42319030	2990	2990	2990	2990	0
343	20241218	144600	42319030	2990	2990	2990	2990	0
344	20241218	144500	42319030	2990	2990	2990	2990	0
345	20241218	144400	42319030	2990	2990	2990	2990	0
346	20241218	144300	42319030	2990	2990	2990	2990	1
347	20241218	144200	42316040	2970	2970	2970	2970	0
348	20241218	144100	42316040	2970	2970	2970	2970	0
349	20241218	144000	42316040	2970	2970	2970	2970	0
350	20241218	143900	42316040	2970	2995	2995	2970	226
351	20241218	143800	41639195	2970	2990	2990	2970	278
352	20241218	143700	40810195	2990	2990	2990	2990	0
353	20241218	143600	40810195	2990	2990	2990	2990	0
354	20241218	143500	40810195	2990	2990	2990	2990	1
355	20241218	143400	40807205	2970	2970	2970	2970	49
356	20241218	143300	40661675	2990	2990	2990	2990	0
357	20241218	143200	40661675	2990	2990	2990	2990	0
358	20241218	143100	40661675	2990	2990	2990	2990	0
359	20241218	143000	40661675	2990	2990	2990	2990	0
360	20241218	142900	40661675	2990	2990	2990	2990	0
361	20241218	142800	40661675	2990	2990	2990	2990	0
362	20241218	142700	40661675	2990	2990	2990	2990	0
363	20241218	142600	40661675	2990	2990	2990	2990	0
364	20241218	142500	40661675	2990	2990	2990	2990	0
365	20241218	142400	40661675	2990	2990	2990	2990	0
366	20241218	142300	40661675	2990	2990	2990	2990	100
367	20241218	142200	40362675	2975	2975	2975	2975	0
368	20241218	142100	40362675	2975	2975	2975	2975	14
369	20241218	142000	40321025	2975	2975	2975	2975	0
370	20241218	141900	40321025	2975	2975	2975	2975	0
371	20241218	141800	40321025	2975	2975	2975	2975	0
372	20241218	141700	40321025	2975	2980	2980	2975	110
373	20241218	141600	39993480	2980	2980	2980	2980	0
374	20241218	141500	39993480	2980	2980	2980	2980	0
375	20241218	141400	39993480	2980	2980	2980	2980	0
376	20241218	141300	39993480	2980	2980	2980	2980	0
377	20241218	141200	39993480	2980	2980	2980	2980	0
378	20241218	141100	39993480	2980	2980	2980	2980	0
379	20241218	141000	39993480	2980	2980	2980	2980	0
380	20241218	140900	39993480	2980	2980	2980	2980	1
381	20241218	140800	39990500	2995	2995	2995	2995	0
382	20241218	140700	39990500	2995	2995	2995	2980	11
383	20241218	140600	39957570	2980	2980	2980	2980	28
384	20241218	140500	39874130	2995	2995	2995	2995	219
385	20241218	140400	39218225	2990	2990	2990	2990	0
386	20241218	140300	39218225	2990	2990	2990	2990	150
387	20241218	140200	38769725	2990	2990	2990	2990	0
388	20241218	140100	38769725	2990	2990	2990	2990	114
389	20241218	140000	38428865	2980	2980	2980	2980	0
390	20241218	135900	38428865	2980	2980	2980	2980	1
391	20241218	135800	38425885	2990	2990	2990	2990	0
392	20241218	135700	38425885	2990	2990	2990	2990	1
393	20241218	135600	38422895	2970	2970	2970	2970	0
394	20241218	135500	38422895	2970	2970	2970	2970	0
395	20241218	135400	38422895	2970	2970	2970	2970	0
396	20241218	135300	38422895	2970	2970	2970	2970	0
397	20241218	135200	38422895	2970	2970	2970	2970	0
398	20241218	135100	38422895	2970	2970	2970	2970	120
399	20241218	135000	38066495	2995	2995	2995	2995	0
400	20241218	134900	38066495	2995	2995	2995	2995	0
401	20241218	134800	38066495	2995	2995	2995	2995	166
402	20241218	134700	37569325	2995	2995	2995	2995	0
403	20241218	134600	37569325	2995	2995	2995	2995	191
404	20241218	134500	36997280	2990	2990	2990	2990	8
405	20241218	134400	36973360	2990	2990	2990	2990	26
406	20241218	134300	36895620	2995	2995	2995	2995	0
407	20241218	134200	36895620	2995	2995	2995	2995	0
408	20241218	134100	36895620	2995	2995	2995	2995	0
409	20241218	134000	36895620	2995	2995	2995	2995	0
410	20241218	133900	36895620	2995	2990	2995	2990	153
411	20241218	133800	36438145	2980	2980	2980	2980	9
412	20241218	133700	36411325	2980	2980	2980	2980	0
413	20241218	133600	36411325	2980	2980	2980	2980	0
414	20241218	133500	36411325	2980	2980	2980	2980	90
415	20241218	133400	36143125	2975	2975	2975	2975	13
416	20241218	133300	36104450	2955	2955	2955	2955	0
417	20241218	133200	36104450	2955	2955	2955	2955	0
418	20241218	133100	36104450	2955	2955	2955	2955	0
419	20241218	133000	36104450	2955	2955	2955	2955	0
420	20241218	132900	36104450	2955	2955	2955	2955	0
421	20241218	132800	36104450	2955	2955	2955	2955	0
422	20241218	132700	36104450	2955	2955	2955	2955	0
423	20241218	132600	36104450	2955	2955	2955	2955	0
424	20241218	132500	36104450	2955	2955	2955	2955	0
425	20241218	132400	36104450	2955	2955	2955	2955	0
426	20241218	132300	36104450	2955	2945	2955	2945	524
427	20241218	132200	34561260	2940	2940	2940	2940	0
428	20241218	132100	34561260	2940	2940	2940	2940	310
429	20241218	132000	33649860	2945	2945	2945	2945	0
430	20241218	131900	33649860	2945	2945	2945	2945	0
431	20241218	131800	33649860	2945	2945	2945	2945	0
432	20241218	131700	33649860	2945	2945	2945	2945	0
433	20241218	131600	33649860	2945	2945	2945	2945	30
434	20241218	131500	33561510	2945	2945	2945	2945	0
435	20241218	131400	33561510	2945	2945	2945	2945	0
436	20241218	131300	33561510	2945	2945	2945	2945	0
437	20241218	131200	33561510	2945	2945	2945	2945	0
438	20241218	131100	33561510	2945	2945	2945	2945	0
439	20241218	131000	33561510	2945	2945	2945	2945	0
440	20241218	130900	33561510	2945	2945	2945	2945	41
441	20241218	130800	33440765	2945	2945	2945	2945	0
442	20241218	130700	33440765	2945	2945	2945	2945	0
443	20241218	130600	33440765	2945	2945	2945	2945	0
444	20241218	130500	33440765	2945	2945	2945	2945	0
445	20241218	130400	33440765	2945	2945	2945	2945	0
446	20241218	130300	33440765	2945	2945	2945	2945	0
447	20241218	130200	33440765	2945	2945	2945	2945	0
448	20241218	130100	33440765	2945	2945	2945	2945	0
449	20241218	130000	33440765	2945	2945	2945	2945	0
450	20241218	125900	33440765	2945	2945	2945	2945	0
451	20241218	125800	33440765	2945	2945	2945	2945	10
452	20241218	125700	33411315	2940	2940	2940	2940	0
453	20241218	125600	33411315	2940	2940	2940	2940	0
454	20241218	125500	33411315	2940	2940	2940	2940	0
455	20241218	125400	33411315	2940	2940	2940	2940	0
456	20241218	125300	33411315	2940	2940	2940	2940	0
457	20241218	125200	33411315	2940	2940	2940	2940	0
458	20241218	125100	33411315	2940	2935	2940	2935	487
459	20241218	125000	31979620	2925	2925	2925	2925	16
460	20241218	124900	31932820	2935	2935	2935	2935	1
461	20241218	124800	31929885	2915	2915	2915	2915	0
462	20241218	124700	31929885	2915	2935	2935	2915	2184
463	20241218	124600	25549020	2935	2935	2935	2935	18
464	20241218	124500	25496190	2940	2940	2940	2940	0
465	20241218	124400	25496190	2940	2940	2940	2940	0
466	20241218	124300	25496190	2940	2940	2940	2940	0
467	20241218	124200	25496190	2940	2940	2940	2940	1
468	20241218	124100	25493250	2925	2930	2930	2925	100
469	20241218	124000	25200430	2940	2940	2940	2940	16
470	20241218	123900	25153390	2940	2940	2940	2940	1
471	20241218	123800	25150450	2935	2935	2935	2935	20
472	20241218	123700	25091750	2940	2935	2940	2930	655
473	20241218	123600	23172370	2935	2935	2935	2935	14
474	20241218	123500	23131280	2935	2935	2935	2935	0
475	20241218	123400	23131280	2935	2935	2935	2935	0
476	20241218	123300	23131280	2935	2935	2935	2935	0
477	20241218	123200	23131280	2935	2935	2935	2935	8
478	20241218	123100	23107800	2935	2935	2935	2935	0
479	20241218	123000	23107800	2935	2935	2935	2935	0
480	20241218	122900	23107800	2935	2935	2935	2935	0
481	20241218	122800	23107800	2935	2935	2935	2935	0
482	20241218	122700	23107800	2935	2935	2935	2935	0
483	20241218	122600	23107800	2935	2935	2935	2935	17
484	20241218	122500	23057905	2935	2935	2935	2935	0
485	20241218	122400	23057905	2935	2935	2935	2935	0
486	20241218	122300	23057905	2935	2935	2935	2935	0
487	20241218	122200	23057905	2935	2935	2935	2935	0
488	20241218	122100	23057905	2935	2935	2935	2935	37
489	20241218	122000	22949310	2940	2940	2940	2940	0
490	20241218	121900	22949310	2940	2940	2940	2940	0
491	20241218	121800	22949310	2940	2940	2940	2940	0
492	20241218	121700	22949310	2940	2940	2940	2940	0
493	20241218	121600	22949310	2940	2940	2940	2940	0
494	20241218	121500	22949310	2940	2940	2940	2940	1
495	20241218	121400	22946370	2940	2940	2940	2940	0
496	20241218	121300	22946370	2940	2940	2940	2940	0
497	20241218	121200	22946370	2940	2940	2940	2940	0
498	20241218	121100	22946370	2940	2940	2940	2940	0
499	20241218	121000	22946370	2940	2940	2940	2940	0
500	20241218	120900	22946370	2940	2940	2940	2940	0
501	20241218	120800	22946370	2940	2940	2940	2940	0
502	20241218	120700	22946370	2940	2940	2940	2940	0
503	20241218	120600	22946370	2940	2940	2940	2940	25
504	20241218	120500	22872870	2940	2940	2940	2940	0
505	20241218	120400	22872870	2940	2940	2940	2940	0
506	20241218	120300	22872870	2940	2940	2940	2940	0
507	20241218	120200	22872870	2940	2940	2940	2940	0
508	20241218	120100	22872870	2940	2940	2940	2940	0
509	20241218	120000	22872870	2940	2940	2940	2940	0
510	20241218	115900	22872870	2940	2940	2940	2940	0
511	20241218	115800	22872870	2940	2940	2940	2940	0
512	20241218	115700	22872870	2940	2940	2940	2940	0
513	20241218	115600	22872870	2940	2940	2940	2940	0
514	20241218	115500	22872870	2940	2940	2940	2940	1
515	20241218	115400	22869930	2940	2940	2940	2940	25
516	20241218	115300	22796430	2940	2940	2940	2940	0
517	20241218	115200	22796430	2940	2940	2940	2940	1
518	20241218	115100	22793490	2930	2930	2930	2930	138
519	20241218	115000	22389150	2940	2940	2940	2940	0
520	20241218	114900	22389150	2940	2940	2940	2940	0
521	20241218	114800	22389150	2940	2940	2940	2940	0
522	20241218	114700	22389150	2940	2940	2940	2940	1
523	20241218	114600	22386210	2925	2925	2925	2925	1
524	20241218	114500	22383285	2950	2950	2950	2950	0
525	20241218	114400	22383285	2950	2945	2950	2930	2636
526	20241218	114300	14634355	2965	2965	2965	2965	0
527	20241218	114200	14634355	2965	2965	2965	2965	0
528	20241218	114100	14634355	2965	2965	2965	2965	0
529	20241218	114000	14634355	2965	2965	2965	2965	0
530	20241218	113900	14634355	2965	2965	2965	2965	0
531	20241218	113800	14634355	2965	2965	2965	2965	0
532	20241218	113700	14634355	2965	2965	2965	2965	0
533	20241218	113600	14634355	2965	2965	2965	2965	0
534	20241218	113500	14634355	2965	2965	2965	2965	1
535	20241218	113400	14631390	2945	2945	2945	2945	0
536	20241218	113300	14631390	2945	2945	2945	2945	0
537	20241218	113200	14631390	2945	2945	2945	2945	0
538	20241218	113100	14631390	2945	2945	2945	2945	0
539	20241218	113000	14631390	2945	2945	2945	2945	190
540	20241218	112900	14071840	2945	2950	2950	2945	5
541	20241218	112800	14057105	2975	2975	2975	2975	0
542	20241218	112700	14057105	2975	2975	2975	2975	0
543	20241218	112600	14057105	2975	2975	2975	2975	0
544	20241218	112500	14057105	2975	2975	2975	2975	0
545	20241218	112400	14057105	2975	2975	2975	2975	0
546	20241218	112300	14057105	2975	2975	2975	2975	0
547	20241218	112200	14057105	2975	2975	2975	2975	0
548	20241218	112100	14057105	2975	2960	2975	2960	2
549	20241218	112000	14051170	2950	2950	2950	2950	0
550	20241218	111900	14051170	2950	2950	2950	2950	0
551	20241218	111800	14051170	2950	2955	2955	2950	14
552	20241218	111700	14009850	2945	2945	2945	2945	0
553	20241218	111600	14009850	2945	2945	2945	2945	112
554	20241218	111500	13680010	2950	2960	2960	2950	41
555	20241218	111400	13558930	2975	2975	2975	2975	1
556	20241218	111300	13555955	2965	2965	2965	2965	1
557	20241218	111200	13552990	2960	2960	2960	2960	0
558	20241218	111100	13552990	2960	2960	2960	2960	0
559	20241218	111000	13552990	2960	2960	2960	2960	0
560	20241218	110900	13552990	2960	2960	2960	2960	0
561	20241218	110800	13552990	2960	2960	2960	2960	0
562	20241218	110700	13552990	2960	2985	2985	2960	452
563	20241218	110600	12213005	2995	2995	2995	2995	0
564	20241218	110500	12213005	2995	2995	2995	2995	0
565	20241218	110400	12213005	2995	2995	2995	2995	0
566	20241218	110300	12213005	2995	2995	2995	2995	0
567	20241218	110200	12213005	2995	2985	2995	2985	20
568	20241218	110100	12153275	2965	2965	2965	2965	0
569	20241218	110000	12153275	2965	2965	2965	2965	1
570	20241218	105900	12150310	2995	2995	2995	2995	0
571	20241218	105800	12150310	2995	2995	2995	2995	0
572	20241218	105700	12150310	2995	2995	2995	2995	0
573	20241218	105600	12150310	2995	2995	2995	2995	0
574	20241218	105500	12150310	2995	2995	2995	2995	0
575	20241218	105400	12150310	2995	2995	2995	2995	0
576	20241218	105300	12150310	2995	2995	2995	2995	0
577	20241218	105200	12150310	2995	2995	2995	2995	0
578	20241218	105100	12150310	2995	2995	2995	2995	0
579	20241218	105000	12150310	2995	2995	2995	2990	6
580	20241218	104900	12132350	2965	2965	2995	2965	89
581	20241218	104800	11868435	2965	2965	2965	2965	0
582	20241218	104700	11868435	2965	2965	2965	2965	0
583	20241218	104600	11868435	2965	2965	2965	2965	0
584	20241218	104500	11868435	2965	2965	2965	2965	0
585	20241218	104400	11868435	2965	2965	2965	2965	0
586	20241218	104300	11868435	2965	2965	2965	2965	0
587	20241218	104200	11868435	2965	2965	2965	2965	0
588	20241218	104100	11868435	2965	2965	2965	2965	3
589	20241218	104000	11859540	2965	2965	2965	2965	10
590	20241218	103900	11829890	2965	2965	2965	2965	0
591	20241218	103800	11829890	2965	2965	2965	2965	0
592	20241218	103700	11829890	2965	2965	2965	2965	0
593	20241218	103600	11829890	2965	2965	2965	2965	0
594	20241218	103500	11829890	2965	2965	2965	2965	0
595	20241218	103400	11829890	2965	2965	2965	2965	0
596	20241218	103300	11829890	2965	2940	2965	2935	183
597	20241218	103200	11292400	2940	2940	2940	2935	66
598	20241218	103100	11098615	2940	2940	2940	2935	129
599	20241218	103000	10719565	2945	2945	2960	2945	425
600	20241218	102900	9467925	2965	2965	2965	2965	0
601	20241218	102800	9467925	2965	2965	2965	2965	0
602	20241218	102700	9467925	2965	2965	2965	2965	0
603	20241218	102600	9467925	2965	2965	2965	2965	0
604	20241218	102500	9467925	2965	2965	2965	2965	0
605	20241218	102400	9467925	2965	2965	2965	2965	0
606	20241218	102300	9467925	2965	2965	2965	2965	0
607	20241218	102200	9467925	2965	2965	2965	2965	0
608	20241218	102100	9467925	2965	2965	2965	2965	0
609	20241218	102000	9467925	2965	2965	2965	2965	0
610	20241218	101900	9467925	2965	2965	2965	2965	0
611	20241218	101800	9467925	2965	2965	2965	2965	8
612	20241218	101700	9444205	2965	2965	2965	2965	2
613	20241218	101600	9438275	2965	2965	2965	2965	0
614	20241218	101500	9438275	2965	2965	2965	2965	0
615	20241218	101400	9438275	2965	2965	2965	2965	0
616	20241218	101300	9438275	2965	2965	2965	2965	0
617	20241218	101200	9438275	2965	2965	2965	2965	0
618	20241218	101100	9438275	2965	2965	2965	2965	0
619	20241218	101000	9438275	2965	2965	2965	2965	0
620	20241218	100900	9438275	2965	2965	2965	2965	0
621	20241218	100800	9438275	2965	2965	2965	2965	70
622	20241218	100700	9230725	2960	2960	2960	2960	0
623	20241218	100600	9230725	2960	2960	2960	2960	3
624	20241218	100500	9221845	2960	2960	2960	2960	0
625	20241218	100400	9221845	2960	2960	2960	2960	0
626	20241218	100300	9221845	2960	2960	2960	2960	0
627	20241218	100200	9221845	2960	2960	2960	2960	5
628	20241218	100100	9207045	2945	2945	2945	2945	0
629	20241218	100000	9207045	2945	2950	2950	2945	104
630	20241218	095900	8900255	2955	2955	2955	2955	0
631	20241218	095800	8900255	2955	2955	2955	2955	0
632	20241218	095700	8900255	2955	2965	2965	2955	393
633	20241218	095600	7735025	2985	2985	2985	2985	6
634	20241218	095500	7717115	2965	2965	2965	2965	0
635	20241218	095400	7717115	2965	2965	2965	2965	0
636	20241218	095300	7717115	2965	2965	2965	2965	0
637	20241218	095200	7717115	2965	2965	2965	2965	300
638	20241218	095100	6827615	2965	2965	2965	2965	0
639	20241218	095000	6827615	2965	2965	2965	2965	1
640	20241218	094900	6824650	2965	2965	2965	2965	18
641	20241218	094800	6771280	2970	2970	2970	2970	24
642	20241218	094700	6700000	2990	2990	2990	2990	63
643	20241218	094600	6511630	2965	2965	2965	2965	244
644	20241218	094500	5788170	2995	2995	2995	2995	0
645	20241218	094400	5788170	2995	2995	2995	2965	10
646	20241218	094300	5758275	2995	2975	2995	2975	27
647	20241218	094200	5677830	2975	2975	2975	2975	7
648	20241218	094100	5657005	2975	2975	2975	2975	0
649	20241218	094000	5657005	2975	2975	2975	2975	0
650	20241218	093900	5657005	2975	2975	2975	2975	55
651	20241218	093800	5493380	2985	2985	2985	2985	0
652	20241218	093700	5493380	2985	2985	2985	2985	0
653	20241218	093600	5493380	2985	2945	2985	2945	62
654	20241218	093500	5308950	2920	2920	2920	2920	592
655	20241218	093400	3580310	2950	2950	2950	2950	1
656	20241218	093300	3577360	2935	2950	2950	2935	194
657	20241218	093200	3006300	2950	2960	2960	2950	26
658	20241218	093100	2929570	2960	2960	2960	2960	0
659	20241218	093000	2929570	2960	2960	2960	2955	92
660	20241218	092900	2657260	2965	2970	2970	2965	32
661	20241218	092800	2562370	3000	3000	3000	3000	0
662	20241218	092700	2562370	3000	3000	3000	3000	0
663	20241218	092600	2562370	3000	3000	3000	3000	68
664	20241218	092500	2358370	2995	2995	2995	2995	0
665	20241218	092400	2358370	2995	2995	2995	2995	30
666	20241218	092300	2268520	2995	2995	2995	2995	0
667	20241218	092200	2268520	2995	2995	2995	2995	39
668	20241218	092100	2151715	2990	2990	2990	2990	0
669	20241218	092000	2151715	2990	3000	3000	2990	121
670	20241218	091900	1788925	3000	2995	3000	2995	7
671	20241218	091800	1767935	2995	2995	2995	2995	1
672	20241218	091700	1764940	2995	2995	2995	2995	0
673	20241218	091600	1764940	2995	2995	2995	2995	10
674	20241218	091500	1734990	3000	3000	3000	3000	0
675	20241218	091400	1734990	3000	3000	3000	3000	0
676	20241218	091300	1734990	3000	3000	3000	3000	0
677	20241218	091200	1734990	3000	2995	3000	2995	124
678	20241218	091100	1363075	2970	2970	2970	2970	10
679	20241218	091000	1333375	3000	3000	3000	3000	20
680	20241218	090900	1273375	3005	2960	3005	2960	37
681	20241218	090800	1163675	3005	3005	3005	3005	0
682	20241218	090700	1163675	3005	3005	3005	3005	0
683	20241218	090600	1163675	3005	2995	3005	2995	20
684	20241218	090500	1103755	2990	2990	2990	2990	5
685	20241218	090400	1088805	2960	2960	2960	2960	3
686	20241218	090300	1079925	2975	2975	2975	2975	303
687	20241218	090200	178500	2985	2985	2985	2985	0
688	20241218	090100	178500	2985	2985	2985	2985	0
689	20241218	090000	178500	2985	2970	2985	2970	60