KissMeData/031330/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	191400	539904120	2865	2865	2865	2865	5395
3	20241218	191300	539904120	2865	2865	2865	2865	0
4	20241218	191200	539904120	2865	2865	2865	2865	0
5	20241218	191100	539904120	2865	2865	2865	2865	0
6	20241218	191000	539904120	2865	2865	2865	2865	0
7	20241218	190900	539904120	2865	2865	2865	2865	0
8	20241218	190800	539904120	2865	2865	2865	2865	0
9	20241218	190700	539904120	2865	2865	2865	2865	0
10	20241218	190600	539904120	2865	2865	2865	2865	0
11	20241218	190500	539904120	2865	2865	2865	2865	0
12	20241218	190400	539904120	2865	2865	2865	2865	0
13	20241218	190300	539904120	2865	2865	2865	2865	0
14	20241218	190200	539904120	2865	2865	2865	2865	0
15	20241218	190100	539904120	2865	2865	2865	2865	0
16	20241218	190000	539904120	2865	2865	2865	2865	0
17	20241218	185900	539904120	2865	2865	2865	2865	0
18	20241218	185800	539904120	2865	2865	2865	2865	0
19	20241218	185700	539904120	2865	2865	2865	2865	0
20	20241218	185600	539904120	2865	2865	2865	2865	0
21	20241218	185500	539904120	2865	2865	2865	2865	0
22	20241218	185400	539904120	2865	2865	2865	2865	0
23	20241218	185300	539904120	2865	2865	2865	2865	0
24	20241218	185200	539904120	2865	2865	2865	2865	0
25	20241218	185100	539904120	2865	2865	2865	2865	0
26	20241218	185000	539904120	2865	2865	2865	2865	0
27	20241218	184900	539904120	2865	2865	2865	2865	0
28	20241218	184800	539904120	2865	2865	2865	2865	0
29	20241218	184700	539904120	2865	2865	2865	2865	0
30	20241218	184600	539904120	2865	2865	2865	2865	0
31	20241218	184500	539904120	2865	2865	2865	2865	0
32	20241218	184400	539904120	2865	2865	2865	2865	5395
33	20241218	184300	539904120	2865	2865	2865	2865	0
34	20241218	184200	539904120	2865	2865	2865	2865	0
35	20241218	184100	539904120	2865	2865	2865	2865	0
36	20241218	184000	539904120	2865	2865	2865	2865	0
37	20241218	183900	539904120	2865	2865	2865	2865	0
38	20241218	183800	539904120	2865	2865	2865	2865	0
39	20241218	183700	539904120	2865	2865	2865	2865	0
40	20241218	183600	539904120	2865	2865	2865	2865	0
41	20241218	183500	539904120	2865	2865	2865	2865	0
42	20241218	183400	539904120	2865	2865	2865	2865	0
43	20241218	183300	539904120	2865	2865	2865	2865	0
44	20241218	183200	539904120	2865	2865	2865	2865	0
45	20241218	183100	539904120	2865	2865	2865	2865	0
46	20241218	183000	539904120	2865	2865	2865	2865	0
47	20241218	182900	539904120	2865	2865	2865	2865	0
48	20241218	182800	539904120	2865	2865	2865	2865	0
49	20241218	182700	539904120	2865	2865	2865	2865	0
50	20241218	182600	539904120	2865	2865	2865	2865	0
51	20241218	182500	539904120	2865	2865	2865	2865	0
52	20241218	182400	539904120	2865	2865	2865	2865	0
53	20241218	182300	539904120	2865	2865	2865	2865	0
54	20241218	182200	539904120	2865	2865	2865	2865	0
55	20241218	182100	539904120	2865	2865	2865	2865	0
56	20241218	182000	539904120	2865	2865	2865	2865	0
57	20241218	181900	539904120	2865	2865	2865	2865	0
58	20241218	181800	539904120	2865	2865	2865	2865	0
59	20241218	181700	539904120	2865	2865	2865	2865	0
60	20241218	181600	539904120	2865	2865	2865	2865	0
61	20241218	181500	539904120	2865	2865	2865	2865	0
62	20241218	181400	539904120	2865	2865	2865	2865	5395
63	20241218	181300	539904120	2865	2865	2865	2865	0
64	20241218	181200	539904120	2865	2865	2865	2865	0
65	20241218	181100	539904120	2865	2865	2865	2865	0
66	20241218	181000	539904120	2865	2865	2865	2865	0
67	20241218	180900	539904120	2865	2865	2865	2865	0
68	20241218	180800	539904120	2865	2865	2865	2865	0
69	20241218	180700	539904120	2865	2865	2865	2865	0
70	20241218	180600	539904120	2865	2865	2865	2865	0
71	20241218	180500	539904120	2865	2865	2865	2865	0
72	20241218	180400	539904120	2865	2865	2865	2865	0
73	20241218	180300	539904120	2865	2865	2865	2865	0
74	20241218	180200	539904120	2865	2865	2865	2865	0
75	20241218	180100	539904120	2865	2865	2865	2865	0
76	20241218	180000	539904120	2865	2865	2865	2865	0
77	20241218	175900	539904120	2865	2865	2865	2865	0
78	20241218	175800	539904120	2865	2865	2865	2865	0
79	20241218	175700	539904120	2865	2865	2865	2865	0
80	20241218	175600	539904120	2865	2865	2865	2865	0
81	20241218	175500	539904120	2865	2865	2865	2865	0
82	20241218	175400	539904120	2865	2865	2865	2865	0
83	20241218	175300	539904120	2865	2865	2865	2865	0
84	20241218	175200	539904120	2865	2865	2865	2865	0
85	20241218	175100	539904120	2865	2865	2865	2865	0
86	20241218	175000	539904120	2865	2865	2865	2865	0
87	20241218	174900	539904120	2865	2865	2865	2865	0
88	20241218	174800	539904120	2865	2865	2865	2865	0
89	20241218	174700	539904120	2865	2865	2865	2865	0
90	20241218	174600	539904120	2865	2865	2865	2865	0
91	20241218	174500	539904120	2865	2865	2865	2865	0
92	20241218	174400	539904120	2865	2865	2865	2865	5395
93	20241218	174300	539904120	2865	2865	2865	2865	0
94	20241218	174200	539904120	2865	2865	2865	2865	0
95	20241218	174100	539904120	2865	2865	2865	2865	0
96	20241218	174000	539904120	2865	2865	2865	2865	0
97	20241218	173900	539904120	2865	2865	2865	2865	0
98	20241218	173800	539904120	2865	2865	2865	2865	0
99	20241218	173700	539904120	2865	2865	2865	2865	0
100	20241218	173600	539904120	2865	2865	2865	2865	0
101	20241218	173500	539904120	2865	2865	2865	2865	0
102	20241218	173400	539904120	2865	2865	2865	2865	0
103	20241218	173300	539904120	2865	2865	2865	2865	0
104	20241218	173200	539904120	2865	2865	2865	2865	0
105	20241218	173100	539904120	2865	2865	2865	2865	0
106	20241218	173000	539904120	2865	2865	2865	2865	0
107	20241218	172900	539904120	2865	2865	2865	2865	0
108	20241218	172800	539904120	2865	2865	2865	2865	0
109	20241218	172700	539904120	2865	2865	2865	2865	0
110	20241218	172600	539904120	2865	2865	2865	2865	0
111	20241218	172500	539904120	2865	2865	2865	2865	0
112	20241218	172400	539904120	2865	2865	2865	2865	0
113	20241218	172300	539904120	2865	2865	2865	2865	0
114	20241218	172200	539904120	2865	2865	2865	2865	0
115	20241218	172100	539904120	2865	2865	2865	2865	0
116	20241218	172000	539904120	2865	2865	2865	2865	0
117	20241218	171900	539904120	2865	2865	2865	2865	0
118	20241218	171800	539904120	2865	2865	2865	2865	0
119	20241218	171700	539904120	2865	2865	2865	2865	0
120	20241218	171600	539904120	2865	2865	2865	2865	0
121	20241218	171500	539904120	2865	2865	2865	2865	0
122	20241218	171400	539904120	2865	2865	2865	2865	5395
123	20241218	171300	539904120	2865	2865	2865	2865	0
124	20241218	171200	539904120	2865	2865	2865	2865	0
125	20241218	171100	539904120	2865	2865	2865	2865	0
126	20241218	171000	539904120	2865	2865	2865	2865	0
127	20241218	170900	539904120	2865	2865	2865	2865	0
128	20241218	170800	539904120	2865	2865	2865	2865	0
129	20241218	170700	539904120	2865	2865	2865	2865	0
130	20241218	170600	539904120	2865	2865	2865	2865	0
131	20241218	170500	539904120	2865	2865	2865	2865	0
132	20241218	170400	539904120	2865	2865	2865	2865	0
133	20241218	170300	539904120	2865	2865	2865	2865	0
134	20241218	170200	539904120	2865	2865	2865	2865	0
135	20241218	170100	539904120	2865	2865	2865	2865	0
136	20241218	170000	539904120	2865	2865	2865	2865	0
137	20241218	165900	539904120	2865	2865	2865	2865	0
138	20241218	165800	539904120	2865	2865	2865	2865	0
139	20241218	165700	539904120	2865	2865	2865	2865	0
140	20241218	165600	539904120	2865	2865	2865	2865	0
141	20241218	165500	539904120	2865	2865	2865	2865	0
142	20241218	165400	539904120	2865	2865	2865	2865	0
143	20241218	165300	539904120	2865	2865	2865	2865	0
144	20241218	165200	539904120	2865	2865	2865	2865	0
145	20241218	165100	539904120	2865	2865	2865	2865	0
146	20241218	165000	539904120	2865	2865	2865	2865	0
147	20241218	164900	539904120	2865	2865	2865	2865	0
148	20241218	164800	539904120	2865	2865	2865	2865	0
149	20241218	164700	539904120	2865	2865	2865	2865	0
150	20241218	164600	539904120	2865	2865	2865	2865	0
151	20241218	164500	539904120	2865	2865	2865	2865	0
152	20241218	164400	539904120	2865	2865	2865	2865	5395
153	20241218	164300	539904120	2865	2865	2865	2865	0
154	20241218	164200	539904120	2865	2865	2865	2865	0
155	20241218	164100	539904120	2865	2865	2865	2865	0
156	20241218	164000	539904120	2865	2865	2865	2865	0
157	20241218	163900	539904120	2865	2865	2865	2865	0
158	20241218	163800	539904120	2865	2865	2865	2865	0
159	20241218	163700	539904120	2865	2865	2865	2865	0
160	20241218	163600	539904120	2865	2865	2865	2865	0
161	20241218	163500	539904120	2865	2865	2865	2865	0
162	20241218	163400	539904120	2865	2865	2865	2865	0
163	20241218	163300	539904120	2865	2865	2865	2865	0
164	20241218	163200	539904120	2865	2865	2865	2865	0
165	20241218	163100	539904120	2865	2865	2865	2865	0
166	20241218	163000	539904120	2865	2865	2865	2865	0
167	20241218	162900	539904120	2865	2865	2865	2865	0
168	20241218	162800	539904120	2865	2865	2865	2865	0
169	20241218	162700	539904120	2865	2865	2865	2865	0
170	20241218	162600	539904120	2865	2865	2865	2865	0
171	20241218	162500	539904120	2865	2865	2865	2865	0
172	20241218	162400	539904120	2865	2865	2865	2865	0
173	20241218	162300	539904120	2865	2865	2865	2865	0
174	20241218	162200	539904120	2865	2865	2865	2865	0
175	20241218	162100	539904120	2865	2865	2865	2865	0
176	20241218	162000	539904120	2865	2865	2865	2865	0
177	20241218	161900	539904120	2865	2865	2865	2865	0
178	20241218	161800	539904120	2865	2865	2865	2865	0
179	20241218	161700	539904120	2865	2865	2865	2865	0
180	20241218	161600	539904120	2865	2865	2865	2865	0
181	20241218	161500	539904120	2865	2865	2865	2865	0
182	20241218	161400	539904120	2865	2865	2865	2865	5395
183	20241218	161300	539904120	2865	2865	2865	2865	0
184	20241218	161200	539904120	2865	2865	2865	2865	0
185	20241218	161100	539904120	2865	2865	2865	2865	0
186	20241218	161000	539904120	2865	2865	2865	2865	0
187	20241218	160900	539904120	2865	2865	2865	2865	0
188	20241218	160800	539904120	2865	2865	2865	2865	0
189	20241218	160700	539904120	2865	2865	2865	2865	0
190	20241218	160600	539904120	2865	2865	2865	2865	0
191	20241218	160500	539904120	2865	2865	2865	2865	0
192	20241218	160400	539904120	2865	2865	2865	2865	0
193	20241218	160300	539904120	2865	2865	2865	2865	0
194	20241218	160200	539904120	2865	2865	2865	2865	0
195	20241218	160100	539904120	2865	2865	2865	2865	0
196	20241218	160000	539904120	2865	2865	2865	2865	0
197	20241218	155900	539904120	2865	2865	2865	2865	0
198	20241218	155800	539904120	2865	2865	2865	2865	0
199	20241218	155700	539904120	2865	2865	2865	2865	0
200	20241218	155600	539904120	2865	2865	2865	2865	0
201	20241218	155500	539904120	2865	2865	2865	2865	0
202	20241218	155400	539904120	2865	2865	2865	2865	0
203	20241218	155300	539904120	2865	2865	2865	2865	0
204	20241218	155200	539904120	2865	2865	2865	2865	0
205	20241218	155100	539904120	2865	2865	2865	2865	0
206	20241218	155000	539904120	2865	2865	2865	2865	0
207	20241218	154900	539904120	2865	2865	2865	2865	0
208	20241218	154800	539904120	2865	2865	2865	2865	0
209	20241218	154700	539904120	2865	2865	2865	2865	0
210	20241218	154600	539904120	2865	2865	2865	2865	0
211	20241218	154500	539904120	2865	2865	2865	2865	0
212	20241218	154400	539904120	2865	2865	2865	2865	5395
213	20241218	154300	539904120	2865	2865	2865	2865	0
214	20241218	154200	539904120	2865	2865	2865	2865	0
215	20241218	154100	539904120	2865	2865	2865	2865	0
216	20241218	154000	539904120	2865	2865	2865	2865	0
217	20241218	153900	539904120	2865	2865	2865	2865	0
218	20241218	153800	539904120	2865	2865	2865	2865	0
219	20241218	153700	539904120	2865	2865	2865	2865	0
220	20241218	153600	539904120	2865	2865	2865	2865	0
221	20241218	153500	539904120	2865	2865	2865	2865	0
222	20241218	153400	539904120	2865	2865	2865	2865	0
223	20241218	153300	539904120	2865	2865	2865	2865	0
224	20241218	153200	539904120	2865	2865	2865	2865	0
225	20241218	153100	539904120	2865	2865	2865	2865	0
226	20241218	153000	539904120	2865	2865	2865	2865	5395
227	20241218	152900	524447445	2865	2865	2865	2865	0
228	20241218	152800	524447445	2865	2865	2865	2865	0
229	20241218	152700	524447445	2865	2865	2865	2865	0
230	20241218	152600	524447445	2865	2865	2865	2865	0
231	20241218	152500	524447445	2865	2865	2865	2865	0
232	20241218	152400	524447445	2865	2865	2865	2865	0
233	20241218	152300	524447445	2865	2865	2865	2865	0
234	20241218	152200	524447445	2865	2865	2865	2865	0
235	20241218	152100	524447445	2865	2865	2865	2865	0
236	20241218	152000	524447445	2865	2865	2865	2865	0
237	20241218	151900	524447445	2865	2865	2865	2865	700
238	20241218	151800	522441945	2865	2865	2865	2865	218
239	20241218	151700	521817375	2870	2870	2870	2870	102
240	20241218	151600	521524635	2870	2870	2870	2870	0
241	20241218	151500	521524635	2870	2870	2870	2870	100
242	20241218	151400	521237635	2870	2870	2870	2870	0
243	20241218	151300	521237635	2870	2865	2870	2865	2
244	20241218	151200	521231900	2865	2865	2865	2865	5
245	20241218	151100	521217575	2870	2870	2870	2870	0
246	20241218	151000	521217575	2870	2865	2870	2865	596
247	20241218	150900	519510025	2870	2870	2870	2870	17
248	20241218	150800	519461235	2870	2870	2870	2870	0
249	20241218	150700	519461235	2870	2870	2870	2870	0
250	20241218	150600	519461235	2870	2865	2870	2865	506
251	20241218	150500	518009045	2870	2870	2870	2870	1
252	20241218	150400	518006175	2870	2870	2870	2870	105
253	20241218	150300	517704825	2870	2870	2870	2870	20
254	20241218	150200	517647425	2870	2870	2870	2870	1015
255	20241218	150100	514734375	2870	2870	2870	2870	326
256	20241218	150000	513798755	2870	2870	2870	2870	1
257	20241218	145900	513795885	2870	2870	2870	2870	4
258	20241218	145800	513784405	2870	2870	2870	2870	1
259	20241218	145700	513781535	2865	2865	2865	2865	15
260	20241218	145600	513738560	2870	2870	2870	2870	97
261	20241218	145500	513460170	2870	2870	2870	2870	0
262	20241218	145400	513460170	2870	2870	2870	2870	0
263	20241218	145300	513460170	2870	2870	2870	2870	119
264	20241218	145200	513118640	2870	2870	2870	2870	1000
265	20241218	145100	510248640	2870	2870	2870	2870	0
266	20241218	145000	510248640	2870	2870	2870	2870	0
267	20241218	144900	510248640	2870	2870	2870	2870	224
268	20241218	144800	509605760	2870	2870	2870	2870	1
269	20241218	144700	509602890	2870	2865	2870	2865	79
270	20241218	144600	509376240	2870	2870	2870	2870	0
271	20241218	144500	509376240	2870	2870	2870	2870	0
272	20241218	144400	509376240	2870	2870	2870	2870	0
273	20241218	144300	509376240	2870	2870	2870	2870	12
274	20241218	144200	509341800	2865	2865	2865	2865	184
275	20241218	144100	508814640	2870	2870	2870	2865	4132
276	20241218	144000	496956250	2870	2865	2870	2865	11
277	20241218	143900	496924685	2870	2870	2870	2870	16
278	20241218	143800	496878765	2870	2870	2870	2870	100
279	20241218	143700	496591765	2870	2870	2870	2870	161
280	20241218	143600	496129695	2870	2870	2870	2870	3
281	20241218	143500	496121085	2870	2870	2870	2870	0
282	20241218	143400	496121085	2870	2870	2870	2870	0
283	20241218	143300	496121085	2870	2870	2870	2870	0
284	20241218	143200	496121085	2870	2870	2870	2870	2
285	20241218	143100	496115345	2870	2865	2870	2865	55
286	20241218	143000	495957745	2870	2870	2870	2870	47
287	20241218	142900	495822855	2870	2870	2870	2870	36
288	20241218	142800	495719535	2870	2870	2870	2870	0
289	20241218	142700	495719535	2870	2870	2870	2870	0
290	20241218	142600	495719535	2870	2870	2870	2870	26
291	20241218	142500	495644915	2870	2865	2870	2865	149
292	20241218	142400	495217900	2865	2870	2870	2865	2
293	20241218	142300	495212165	2865	2870	2870	2865	101
294	20241218	142200	494922795	2865	2865	2865	2865	0
295	20241218	142100	494922795	2865	2865	2865	2865	3000
296	20241218	142000	486327795	2865	2865	2865	2865	0
297	20241218	141900	486327795	2865	2865	2865	2865	50
298	20241218	141800	486184545	2870	2865	2870	2865	12575
299	20241218	141700	450146835	2860	2860	2860	2860	3000
300	20241218	141600	441566835	2860	2860	2860	2860	1
301	20241218	141500	441563975	2860	2860	2860	2860	3000
302	20241218	141400	432983975	2865	2865	2865	2865	0
303	20241218	141300	432983975	2865	2865	2865	2865	0
304	20241218	141200	432983975	2865	2860	2865	2860	104
305	20241218	141100	432686280	2865	2865	2865	2865	0
306	20241218	141000	432686280	2865	2865	2865	2865	0
307	20241218	140900	432686280	2865	2865	2865	2865	400
308	20241218	140800	431540280	2865	2865	2865	2865	0
309	20241218	140700	431540280	2865	2865	2865	2865	0
310	20241218	140600	431540280	2865	2865	2865	2865	0
311	20241218	140500	431540280	2865	2865	2865	2865	74
312	20241218	140400	431328270	2865	2865	2865	2865	1041
313	20241218	140300	428345805	2865	2865	2865	2865	0
314	20241218	140200	428345805	2865	2865	2865	2865	1
315	20241218	140100	428342940	2860	2865	2865	2860	65
316	20241218	140000	428156740	2865	2860	2865	2860	974
317	20241218	135900	425371095	2865	2860	2865	2860	501
318	20241218	135800	423938230	2865	2865	2865	2865	0
319	20241218	135700	423938230	2865	2865	2865	2865	0
320	20241218	135600	423938230	2865	2865	2865	2865	16
321	20241218	135500	423892390	2865	2865	2865	2865	46
322	20241218	135400	423760600	2860	2860	2860	2860	0
323	20241218	135300	423760600	2860	2865	2865	2860	87
324	20241218	135200	423511595	2865	2865	2865	2865	0
325	20241218	135100	423511595	2865	2865	2865	2865	7
326	20241218	135000	423491540	2865	2860	2865	2860	11
327	20241218	134900	423460075	2860	2860	2860	2860	0
328	20241218	134800	423460075	2860	2860	2860	2860	380
329	20241218	134700	422373275	2865	2865	2865	2865	0
330	20241218	134600	422373275	2865	2865	2865	2860	122
331	20241218	134500	422024345	2860	2860	2860	2860	100
332	20241218	134400	421738345	2865	2860	2865	2860	5143
333	20241218	134300	407028600	2860	2860	2860	2860	14
334	20241218	134200	406988560	2860	2860	2860	2860	50
335	20241218	134100	406845560	2860	2860	2860	2860	0
336	20241218	134000	406845560	2860	2860	2860	2860	0
337	20241218	133900	406845560	2860	2860	2860	2860	405
338	20241218	133800	405687260	2860	2860	2860	2860	0
339	20241218	133700	405687260	2860	2860	2860	2860	1000
340	20241218	133600	402827260	2860	2860	2860	2860	340
341	20241218	133500	401854860	2860	2860	2860	2860	1
342	20241218	133400	401852000	2860	2860	2860	2860	33
343	20241218	133300	401757620	2860	2855	2860	2855	60
344	20241218	133200	401586270	2860	2860	2860	2860	742
345	20241218	133100	399464150	2860	2860	2860	2860	0
346	20241218	133000	399464150	2860	2855	2860	2855	2266
347	20241218	132900	392994475	2855	2855	2855	2855	0
348	20241218	132800	392994475	2855	2850	2855	2850	5361
349	20241218	132700	377715620	2850	2850	2850	2850	1158
350	20241218	132600	374415320	2850	2850	2850	2850	0
351	20241218	132500	374415320	2850	2850	2850	2850	2
352	20241218	132400	374409620	2845	2850	2850	2845	8304
353	20241218	132300	350773220	2850	2850	2850	2850	0
354	20241218	132200	350773220	2850	2850	2850	2850	21
355	20241218	132100	350713370	2845	2845	2845	2845	1
356	20241218	132000	350710525	2845	2845	2845	2845	75
357	20241218	131900	350497150	2850	2850	2850	2850	0
358	20241218	131800	350497150	2850	2850	2850	2850	0
359	20241218	131700	350497150	2850	2850	2850	2850	0
360	20241218	131600	350497150	2850	2850	2850	2850	1000
361	20241218	131500	347647150	2850	2850	2850	2850	0
362	20241218	131400	347647150	2850	2850	2850	2850	0
363	20241218	131300	347647150	2850	2850	2850	2850	0
364	20241218	131200	347647150	2850	2850	2850	2850	0
365	20241218	131100	347647150	2850	2850	2850	2850	0
366	20241218	131000	347647150	2850	2850	2850	2850	0
367	20241218	130900	347647150	2850	2850	2850	2850	0
368	20241218	130800	347647150	2850	2850	2850	2850	0
369	20241218	130700	347647150	2850	2850	2850	2850	0
370	20241218	130600	347647150	2850	2850	2850	2850	1
371	20241218	130500	347644300	2850	2850	2850	2850	383
372	20241218	130400	346552750	2850	2850	2850	2850	1123
373	20241218	130300	343352200	2850	2850	2850	2850	2104
374	20241218	130200	337355800	2850	2850	2850	2850	49
375	20241218	130100	337216150	2850	2850	2850	2850	500
376	20241218	130000	335791150	2850	2850	2850	2850	6
377	20241218	125900	335774050	2850	2850	2850	2850	0
378	20241218	125800	335774050	2850	2850	2850	2850	100
379	20241218	125700	335489050	2850	2850	2850	2850	0
380	20241218	125600	335489050	2850	2850	2850	2850	0
381	20241218	125500	335489050	2850	2845	2850	2845	20
382	20241218	125400	335432100	2845	2845	2845	2845	0
383	20241218	125300	335432100	2845	2845	2845	2845	0
384	20241218	125200	335432100	2845	2845	2845	2845	1000
385	20241218	125100	332587100	2850	2850	2850	2850	0
386	20241218	125000	332587100	2850	2850	2850	2850	0
387	20241218	124900	332587100	2850	2850	2850	2850	0
388	20241218	124800	332587100	2850	2850	2850	2850	0
389	20241218	124700	332587100	2850	2850	2850	2850	0
390	20241218	124600	332587100	2850	2850	2850	2850	0
391	20241218	124500	332587100	2850	2850	2850	2850	0
392	20241218	124400	332587100	2850	2850	2850	2850	100
393	20241218	124300	332302100	2845	2845	2845	2845	0
394	20241218	124200	332302100	2845	2850	2850	2845	109
395	20241218	124100	331991545	2850	2850	2850	2850	505
396	20241218	124000	330552295	2855	2855	2855	2855	0
397	20241218	123900	330552295	2855	2855	2855	2855	0
398	20241218	123800	330552295	2855	2855	2855	2855	0
399	20241218	123700	330552295	2855	2855	2855	2855	0
400	20241218	123600	330552295	2855	2850	2855	2850	5
401	20241218	123500	330538040	2850	2850	2855	2850	145
402	20241218	123400	330124785	2855	2850	2855	2850	1001
403	20241218	123300	327271930	2850	2850	2850	2850	22
404	20241218	123200	327209230	2855	2855	2855	2855	0
405	20241218	123100	327209230	2855	2855	2855	2855	1
406	20241218	123000	327206375	2855	2855	2855	2855	10
407	20241218	122900	327177825	2855	2855	2855	2855	2
408	20241218	122800	327172115	2850	2850	2850	2850	21
409	20241218	122700	327112265	2855	2850	2855	2850	218
410	20241218	122600	326490960	2855	2850	2855	2850	626
411	20241218	122500	324706855	2850	2850	2850	2850	49
412	20241218	122400	324567205	2850	2850	2850	2850	2
413	20241218	122300	324561505	2850	2850	2850	2850	100
414	20241218	122200	324276505	2850	2845	2850	2845	253
415	20241218	122100	323556715	2845	2845	2845	2845	258
416	20241218	122000	322822705	2850	2850	2850	2850	1
417	20241218	121900	322819855	2850	2850	2850	2850	0
418	20241218	121800	322819855	2850	2850	2850	2850	3
419	20241218	121700	322811305	2845	2845	2845	2845	0
420	20241218	121600	322811305	2845	2845	2845	2845	1
421	20241218	121500	322808460	2850	2850	2850	2850	0
422	20241218	121400	322808460	2850	2850	2850	2850	0
423	20241218	121300	322808460	2850	2850	2850	2850	0
424	20241218	121200	322808460	2850	2850	2850	2850	812
425	20241218	121100	320494260	2855	2855	2855	2855	1
426	20241218	121000	320491405	2855	2855	2855	2855	1
427	20241218	120900	320488550	2850	2850	2850	2850	0
428	20241218	120800	320488550	2850	2850	2850	2850	5489
429	20241218	120700	304844900	2850	2850	2850	2850	50
430	20241218	120600	304702400	2850	2850	2850	2850	0
431	20241218	120500	304702400	2850	2850	2850	2850	0
432	20241218	120400	304702400	2850	2850	2850	2850	13
433	20241218	120300	304665350	2850	2850	2850	2850	0
434	20241218	120200	304665350	2850	2850	2850	2850	1000
435	20241218	120100	301815350	2850	2850	2850	2850	0
436	20241218	120000	301815350	2850	2850	2850	2850	103
437	20241218	115900	301521800	2855	2855	2855	2855	27
438	20241218	115800	301444715	2855	2855	2855	2855	0
439	20241218	115700	301444715	2855	2855	2855	2855	100
440	20241218	115600	301159215	2855	2855	2855	2855	0
441	20241218	115500	301159215	2855	2855	2855	2855	0
442	20241218	115400	301159215	2855	2855	2855	2855	50
443	20241218	115300	301016465	2855	2855	2855	2855	10
444	20241218	115200	300987915	2855	2855	2855	2855	674
445	20241218	115100	299063645	2860	2860	2860	2860	0
446	20241218	115000	299063645	2860	2860	2860	2860	1
447	20241218	114900	299060785	2855	2855	2855	2855	36
448	20241218	114800	298958005	2860	2860	2860	2860	0
449	20241218	114700	298958005	2860	2860	2860	2860	0
450	20241218	114600	298958005	2860	2860	2860	2860	0
451	20241218	114500	298958005	2860	2860	2860	2860	0
452	20241218	114400	298958005	2860	2860	2860	2860	0
453	20241218	114300	298958005	2860	2860	2860	2860	870
454	20241218	114200	296469805	2860	2855	2860	2855	3005
455	20241218	114100	287890525	2855	2855	2855	2855	1
456	20241218	114000	287887670	2860	2860	2860	2860	0
457	20241218	113900	287887670	2860	2860	2860	2860	0
458	20241218	113800	287887670	2860	2860	2860	2860	0
459	20241218	113700	287887670	2860	2860	2860	2860	0
460	20241218	113600	287887670	2860	2860	2860	2855	506
461	20241218	113500	286443030	2855	2855	2855	2855	6490
462	20241218	113400	267914080	2860	2855	2860	2855	4002
463	20241218	113300	256488360	2860	2860	2860	2860	0
464	20241218	113200	256488360	2860	2855	2860	2855	8230
465	20241218	113100	232991705	2855	2855	2855	2855	67
466	20241218	113000	232800420	2855	2855	2855	2855	1
467	20241218	112900	232797565	2850	2850	2850	2850	486
468	20241218	112800	231412465	2850	2850	2850	2850	0
469	20241218	112700	231412465	2850	2850	2850	2850	9
470	20241218	112600	231386815	2845	2845	2845	2845	100
471	20241218	112500	231102315	2850	2850	2850	2850	1
472	20241218	112400	231099465	2845	2845	2845	2845	0
473	20241218	112300	231099465	2845	2845	2845	2845	0
474	20241218	112200	231099465	2845	2845	2845	2845	0
475	20241218	112100	231099465	2845	2845	2845	2845	0
476	20241218	112000	231099465	2845	2845	2845	2845	36
477	20241218	111900	230997045	2845	2845	2845	2845	0
478	20241218	111800	230997045	2845	2845	2850	2845	102
479	20241218	111700	230706360	2850	2845	2850	2845	877
480	20241218	111600	228211290	2845	2845	2845	2845	23
481	20241218	111500	228145855	2850	2850	2850	2850	0
482	20241218	111400	228145855	2850	2850	2850	2850	0
483	20241218	111300	228145855	2850	2850	2850	2850	0
484	20241218	111200	228145855	2850	2850	2850	2850	4
485	20241218	111100	228134455	2850	2850	2850	2850	2
486	20241218	111000	228128755	2845	2845	2845	2845	0
487	20241218	110900	228128755	2845	2845	2845	2845	1
488	20241218	110800	228125910	2850	2845	2850	2840	2599
489	20241218	110700	220741595	2850	2845	2850	2845	2359
490	20241218	110600	214030230	2850	2850	2850	2850	0
491	20241218	110500	214030230	2850	2850	2850	2845	3266
492	20241218	110400	204737405	2855	2850	2855	2850	501
493	20241218	110300	203309550	2850	2850	2850	2850	300
494	20241218	110200	202454550	2850	2850	2850	2850	1
495	20241218	110100	202451700	2855	2850	2855	2850	85
496	20241218	110000	202209080	2845	2850	2850	2845	110
497	20241218	105900	201896080	2845	2850	2850	2845	3069
498	20241218	105800	193164760	2855	2855	2855	2855	0
499	20241218	105700	193164760	2855	2855	2855	2855	0
500	20241218	105600	193164760	2855	2855	2855	2855	0
501	20241218	105500	193164760	2855	2855	2855	2855	0
502	20241218	105400	193164760	2855	2855	2855	2855	0
503	20241218	105300	193164760	2855	2855	2855	2855	0
504	20241218	105200	193164760	2855	2855	2855	2855	2
505	20241218	105100	193159050	2850	2850	2850	2850	311
506	20241218	105000	192272700	2850	2850	2850	2850	1868
507	20241218	104900	186948900	2850	2850	2850	2850	504
508	20241218	104800	185512500	2855	2855	2855	2855	683
509	20241218	104700	183562535	2855	2855	2855	2855	54
510	20241218	104600	183408365	2855	2855	2855	2855	65
511	20241218	104500	183222790	2860	2860	2860	2860	0
512	20241218	104400	183222790	2860	2855	2860	2855	20
513	20241218	104300	183165680	2860	2860	2860	2860	0
514	20241218	104200	183165680	2860	2860	2860	2860	0
515	20241218	104100	183165680	2860	2850	2860	2850	5002
516	20241218	104000	168909960	2855	2855	2855	2855	145
517	20241218	103900	168495985	2855	2855	2855	2855	18
518	20241218	103800	168444595	2855	2855	2855	2855	4
519	20241218	103700	168433175	2855	2855	2855	2855	0
520	20241218	103600	168433175	2855	2855	2855	2855	759
521	20241218	103500	166266230	2855	2855	2855	2855	14
522	20241218	103400	166226260	2860	2860	2860	2860	1
523	20241218	103300	166223400	2855	2855	2855	2855	100
524	20241218	103200	165937900	2860	2860	2860	2860	50
525	20241218	103100	165794900	2860	2860	2860	2860	52
526	20241218	103000	165646180	2860	2860	2860	2860	191
527	20241218	102900	165099920	2860	2860	2860	2860	451
528	20241218	102800	163810060	2860	2860	2860	2860	2
529	20241218	102700	163804340	2860	2860	2860	2860	0
530	20241218	102600	163804340	2860	2860	2860	2860	34
531	20241218	102500	163707100	2860	2860	2860	2860	10
532	20241218	102400	163678500	2860	2860	2860	2860	9
533	20241218	102300	163652760	2860	2860	2860	2860	0
534	20241218	102200	163652760	2860	2860	2860	2860	184
535	20241218	102100	163126520	2860	2860	2860	2860	0
536	20241218	102000	163126520	2860	2860	2860	2860	39
537	20241218	101900	163014980	2855	2860	2860	2855	110
538	20241218	101800	162700430	2860	2860	2860	2860	110
539	20241218	101700	162385830	2855	2855	2855	2855	50
540	20241218	101600	162243080	2855	2855	2855	2855	0
541	20241218	101500	162243080	2855	2855	2855	2855	116
542	20241218	101400	161911900	2855	2855	2855	2855	0
543	20241218	101300	161911900	2855	2855	2855	2855	9
544	20241218	101200	161886205	2855	2855	2860	2855	20
545	20241218	101100	161829100	2855	2855	2855	2855	504
546	20241218	101000	160390180	2860	2860	2860	2860	2
547	20241218	100900	160384460	2855	2855	2855	2855	1391
548	20241218	100800	156413155	2855	2855	2855	2855	232
549	20241218	100700	155750795	2855	2855	2855	2855	3
550	20241218	100600	155742230	2855	2855	2855	2850	5
551	20241218	100500	155727965	2850	2850	2855	2850	19
552	20241218	100400	155673770	2855	2855	2855	2850	3
553	20241218	100300	155665210	2850	2850	2850	2845	72
554	20241218	100200	155460110	2855	2850	2855	2845	93
555	20241218	100100	155195355	2855	2850	2855	2845	1052
556	20241218	100000	152197935	2850	2850	2850	2850	3
557	20241218	095900	152189385	2845	2845	2845	2845	0
558	20241218	095800	152189385	2845	2850	2850	2845	1515
559	20241218	095700	147877840	2850	2850	2850	2850	484
560	20241218	095600	146498440	2855	2855	2855	2855	1001
561	20241218	095500	143640585	2855	2850	2855	2845	2269
562	20241218	095400	137179000	2850	2850	2850	2850	0
563	20241218	095300	137179000	2850	2850	2850	2850	1
564	20241218	095200	137176150	2845	2845	2845	2845	0
565	20241218	095100	137176150	2845	2850	2850	2845	894
566	20241218	095000	134630460	2860	2860	2860	2860	0
567	20241218	094900	134630460	2860	2860	2860	2860	0
568	20241218	094800	134630460	2860	2860	2860	2860	0
569	20241218	094700	134630460	2860	2855	2860	2855	101
570	20241218	094600	134342100	2860	2855	2860	2855	119
571	20241218	094500	134001830	2860	2855	2860	2855	102
572	20241218	094400	133710115	2860	2855	2860	2855	15
573	20241218	094300	133667235	2865	2865	2865	2865	0
574	20241218	094200	133667235	2865	2865	2865	2850	5034
575	20241218	094100	119317755	2865	2850	2865	2850	613
576	20241218	094000	117570540	2855	2860	2860	2855	4764
577	20241218	093900	103964315	2860	2860	2860	2860	101
578	20241218	093800	103675455	2860	2860	2860	2860	100
579	20241218	093700	103389455	2860	2860	2860	2860	175
580	20241218	093600	102888955	2860	2860	2860	2860	0
581	20241218	093500	102888955	2860	2860	2860	2860	6
582	20241218	093400	102871795	2860	2860	2860	2860	5
583	20241218	093300	102857495	2860	2860	2860	2860	1
584	20241218	093200	102854635	2855	2860	2860	2855	164
585	20241218	093100	102386395	2860	2860	2865	2860	1131
586	20241218	093000	99151710	2865	2860	2865	2860	53
587	20241218	092900	99000115	2860	2860	2860	2860	4103
588	20241218	092800	87265535	2865	2865	2865	2865	25
589	20241218	092700	87193910	2860	2860	2860	2860	0
590	20241218	092600	87193910	2860	2860	2860	2860	0
591	20241218	092500	87193910	2860	2860	2865	2860	95
592	20241218	092400	86922200	2860	2860	2860	2860	10
593	20241218	092300	86893600	2865	2865	2865	2855	1140
594	20241218	092200	83634120	2860	2860	2865	2860	2169
595	20241218	092100	77430775	2860	2865	2865	2860	4301
596	20241218	092000	65129415	2870	2860	2870	2860	2772
597	20241218	091900	57201460	2865	2865	2865	2865	11
598	20241218	091800	57169945	2865	2865	2865	2865	101
599	20241218	091700	56880580	2870	2865	2870	2860	2502
600	20241218	091600	49719840	2860	2860	2860	2860	0
601	20241218	091500	49719840	2860	2865	2865	2860	3837
602	20241218	091400	38735480	2870	2870	2870	2860	1333
603	20241218	091300	34922540	2865	2870	2870	2865	6
604	20241218	091200	34905340	2865	2870	2870	2860	1077
605	20241218	091100	31824720	2870	2865	2870	2860	2822
606	20241218	091000	23749585	2860	2870	2870	2860	754
607	20241218	090900	21585695	2870	2870	2870	2870	1
608	20241218	090800	21582825	2865	2865	2865	2865	410
609	20241218	090700	20408175	2865	2865	2865	2855	70
610	20241218	090600	20207660	2865	2860	2865	2860	35
611	20241218	090500	20107555	2860	2860	2860	2860	178
612	20241218	090400	19598475	2860	2860	2860	2860	1
613	20241218	090300	19595615	2855	2855	2855	2855	200
614	20241218	090200	19024615	2860	2845	2860	2845	111
615	20241218	090100	18707805	2845	2845	2845	2845	1
616	20241218	090000	18704960	2845	2860	2865	2845	6547