KissMeData/035810/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	191900	231708715	2985	2985	2985	2985	673
3	20241218	191800	231708715	2985	2985	2985	2985	0
4	20241218	191700	231708715	2985	2985	2985	2985	0
5	20241218	191600	231708715	2985	2985	2985	2985	0
6	20241218	191500	231708715	2985	2985	2985	2985	0
7	20241218	191400	231708715	2985	2985	2985	2985	0
8	20241218	191300	231708715	2985	2985	2985	2985	0
9	20241218	191200	231708715	2985	2985	2985	2985	0
10	20241218	191100	231708715	2985	2985	2985	2985	0
11	20241218	191000	231708715	2985	2985	2985	2985	0
12	20241218	190900	231708715	2985	2985	2985	2985	0
13	20241218	190800	231708715	2985	2985	2985	2985	0
14	20241218	190700	231708715	2985	2985	2985	2985	0
15	20241218	190600	231708715	2985	2985	2985	2985	0
16	20241218	190500	231708715	2985	2985	2985	2985	0
17	20241218	190400	231708715	2985	2985	2985	2985	0
18	20241218	190300	231708715	2985	2985	2985	2985	0
19	20241218	190200	231708715	2985	2985	2985	2985	0
20	20241218	190100	231708715	2985	2985	2985	2985	0
21	20241218	190000	231708715	2985	2985	2985	2985	0
22	20241218	185900	231708715	2985	2985	2985	2985	0
23	20241218	185800	231708715	2985	2985	2985	2985	0
24	20241218	185700	231708715	2985	2985	2985	2985	0
25	20241218	185600	231708715	2985	2985	2985	2985	0
26	20241218	185500	231708715	2985	2985	2985	2985	0
27	20241218	185400	231708715	2985	2985	2985	2985	0
28	20241218	185300	231708715	2985	2985	2985	2985	0
29	20241218	185200	231708715	2985	2985	2985	2985	0
30	20241218	185100	231708715	2985	2985	2985	2985	0
31	20241218	185000	231708715	2985	2985	2985	2985	0
32	20241218	184900	231708715	2985	2985	2985	2985	673
33	20241218	184800	231708715	2985	2985	2985	2985	0
34	20241218	184700	231708715	2985	2985	2985	2985	0
35	20241218	184600	231708715	2985	2985	2985	2985	0
36	20241218	184500	231708715	2985	2985	2985	2985	0
37	20241218	184400	231708715	2985	2985	2985	2985	0
38	20241218	184300	231708715	2985	2985	2985	2985	0
39	20241218	184200	231708715	2985	2985	2985	2985	0
40	20241218	184100	231708715	2985	2985	2985	2985	0
41	20241218	184000	231708715	2985	2985	2985	2985	0
42	20241218	183900	231708715	2985	2985	2985	2985	0
43	20241218	183800	231708715	2985	2985	2985	2985	0
44	20241218	183700	231708715	2985	2985	2985	2985	0
45	20241218	183600	231708715	2985	2985	2985	2985	0
46	20241218	183500	231708715	2985	2985	2985	2985	0
47	20241218	183400	231708715	2985	2985	2985	2985	0
48	20241218	183300	231708715	2985	2985	2985	2985	0
49	20241218	183200	231708715	2985	2985	2985	2985	0
50	20241218	183100	231708715	2985	2985	2985	2985	0
51	20241218	183000	231708715	2985	2985	2985	2985	0
52	20241218	182900	231708715	2985	2985	2985	2985	0
53	20241218	182800	231708715	2985	2985	2985	2985	0
54	20241218	182700	231708715	2985	2985	2985	2985	0
55	20241218	182600	231708715	2985	2985	2985	2985	0
56	20241218	182500	231708715	2985	2985	2985	2985	0
57	20241218	182400	231708715	2985	2985	2985	2985	0
58	20241218	182300	231708715	2985	2985	2985	2985	0
59	20241218	182200	231708715	2985	2985	2985	2985	0
60	20241218	182100	231708715	2985	2985	2985	2985	0
61	20241218	182000	231708715	2985	2985	2985	2985	0
62	20241218	181900	231708715	2985	2985	2985	2985	673
63	20241218	181800	231708715	2985	2985	2985	2985	0
64	20241218	181700	231708715	2985	2985	2985	2985	0
65	20241218	181600	231708715	2985	2985	2985	2985	0
66	20241218	181500	231708715	2985	2985	2985	2985	0
67	20241218	181400	231708715	2985	2985	2985	2985	0
68	20241218	181300	231708715	2985	2985	2985	2985	0
69	20241218	181200	231708715	2985	2985	2985	2985	0
70	20241218	181100	231708715	2985	2985	2985	2985	0
71	20241218	181000	231708715	2985	2985	2985	2985	0
72	20241218	180900	231708715	2985	2985	2985	2985	0
73	20241218	180800	231708715	2985	2985	2985	2985	0
74	20241218	180700	231708715	2985	2985	2985	2985	0
75	20241218	180600	231708715	2985	2985	2985	2985	0
76	20241218	180500	231708715	2985	2985	2985	2985	0
77	20241218	180400	231708715	2985	2985	2985	2985	0
78	20241218	180300	231708715	2985	2985	2985	2985	0
79	20241218	180200	231708715	2985	2985	2985	2985	0
80	20241218	180100	231708715	2985	2985	2985	2985	0
81	20241218	180000	231708715	2985	2985	2985	2985	0
82	20241218	175900	231708715	2985	2985	2985	2985	0
83	20241218	175800	231708715	2985	2985	2985	2985	0
84	20241218	175700	231708715	2985	2985	2985	2985	0
85	20241218	175600	231708715	2985	2985	2985	2985	0
86	20241218	175500	231708715	2985	2985	2985	2985	0
87	20241218	175400	231708715	2985	2985	2985	2985	0
88	20241218	175300	231708715	2985	2985	2985	2985	0
89	20241218	175200	231708715	2985	2985	2985	2985	0
90	20241218	175100	231708715	2985	2985	2985	2985	0
91	20241218	175000	231708715	2985	2985	2985	2985	0
92	20241218	174900	231708715	2985	2985	2985	2985	673
93	20241218	174800	231708715	2985	2985	2985	2985	0
94	20241218	174700	231708715	2985	2985	2985	2985	0
95	20241218	174600	231708715	2985	2985	2985	2985	0
96	20241218	174500	231708715	2985	2985	2985	2985	0
97	20241218	174400	231708715	2985	2985	2985	2985	0
98	20241218	174300	231708715	2985	2985	2985	2985	0
99	20241218	174200	231708715	2985	2985	2985	2985	0
100	20241218	174100	231708715	2985	2985	2985	2985	0
101	20241218	174000	231708715	2985	2985	2985	2985	0
102	20241218	173900	231708715	2985	2985	2985	2985	0
103	20241218	173800	231708715	2985	2985	2985	2985	0
104	20241218	173700	231708715	2985	2985	2985	2985	0
105	20241218	173600	231708715	2985	2985	2985	2985	0
106	20241218	173500	231708715	2985	2985	2985	2985	0
107	20241218	173400	231708715	2985	2985	2985	2985	0
108	20241218	173300	231708715	2985	2985	2985	2985	0
109	20241218	173200	231708715	2985	2985	2985	2985	0
110	20241218	173100	231708715	2985	2985	2985	2985	0
111	20241218	173000	231708715	2985	2985	2985	2985	0
112	20241218	172900	231708715	2985	2985	2985	2985	0
113	20241218	172800	231708715	2985	2985	2985	2985	0
114	20241218	172700	231708715	2985	2985	2985	2985	0
115	20241218	172600	231708715	2985	2985	2985	2985	0
116	20241218	172500	231708715	2985	2985	2985	2985	0
117	20241218	172400	231708715	2985	2985	2985	2985	0
118	20241218	172300	231708715	2985	2985	2985	2985	0
119	20241218	172200	231708715	2985	2985	2985	2985	0
120	20241218	172100	231708715	2985	2985	2985	2985	0
121	20241218	172000	231708715	2985	2985	2985	2985	0
122	20241218	171900	231708715	2985	2985	2985	2985	673
123	20241218	171800	231708715	2985	2985	2985	2985	0
124	20241218	171700	231708715	2985	2985	2985	2985	0
125	20241218	171600	231708715	2985	2985	2985	2985	0
126	20241218	171500	231708715	2985	2985	2985	2985	0
127	20241218	171400	231708715	2985	2985	2985	2985	0
128	20241218	171300	231708715	2985	2985	2985	2985	0
129	20241218	171200	231708715	2985	2985	2985	2985	0
130	20241218	171100	231708715	2985	2985	2985	2985	0
131	20241218	171000	231708715	2985	2985	2985	2985	0
132	20241218	170900	231708715	2985	2985	2985	2985	0
133	20241218	170800	231708715	2985	2985	2985	2985	0
134	20241218	170700	231708715	2985	2985	2985	2985	0
135	20241218	170600	231708715	2985	2985	2985	2985	0
136	20241218	170500	231708715	2985	2985	2985	2985	0
137	20241218	170400	231708715	2985	2985	2985	2985	0
138	20241218	170300	231708715	2985	2985	2985	2985	0
139	20241218	170200	231708715	2985	2985	2985	2985	0
140	20241218	170100	231708715	2985	2985	2985	2985	0
141	20241218	170000	231708715	2985	2985	2985	2985	0
142	20241218	165900	231708715	2985	2985	2985	2985	0
143	20241218	165800	231708715	2985	2985	2985	2985	0
144	20241218	165700	231708715	2985	2985	2985	2985	0
145	20241218	165600	231708715	2985	2985	2985	2985	0
146	20241218	165500	231708715	2985	2985	2985	2985	0
147	20241218	165400	231708715	2985	2985	2985	2985	0
148	20241218	165300	231708715	2985	2985	2985	2985	0
149	20241218	165200	231708715	2985	2985	2985	2985	0
150	20241218	165100	231708715	2985	2985	2985	2985	0
151	20241218	165000	231708715	2985	2985	2985	2985	0
152	20241218	164900	231708715	2985	2985	2985	2985	673
153	20241218	164800	231708715	2985	2985	2985	2985	0
154	20241218	164700	231708715	2985	2985	2985	2985	0
155	20241218	164600	231708715	2985	2985	2985	2985	0
156	20241218	164500	231708715	2985	2985	2985	2985	0
157	20241218	164400	231708715	2985	2985	2985	2985	0
158	20241218	164300	231708715	2985	2985	2985	2985	0
159	20241218	164200	231708715	2985	2985	2985	2985	0
160	20241218	164100	231708715	2985	2985	2985	2985	0
161	20241218	164000	231708715	2985	2985	2985	2985	0
162	20241218	163900	231708715	2985	2985	2985	2985	0
163	20241218	163800	231708715	2985	2985	2985	2985	0
164	20241218	163700	231708715	2985	2985	2985	2985	0
165	20241218	163600	231708715	2985	2985	2985	2985	0
166	20241218	163500	231708715	2985	2985	2985	2985	0
167	20241218	163400	231708715	2985	2985	2985	2985	0
168	20241218	163300	231708715	2985	2985	2985	2985	0
169	20241218	163200	231708715	2985	2985	2985	2985	0
170	20241218	163100	231708715	2985	2985	2985	2985	0
171	20241218	163000	231708715	2985	2985	2985	2985	0
172	20241218	162900	231708715	2985	2985	2985	2985	0
173	20241218	162800	231708715	2985	2985	2985	2985	0
174	20241218	162700	231708715	2985	2985	2985	2985	0
175	20241218	162600	231708715	2985	2985	2985	2985	0
176	20241218	162500	231708715	2985	2985	2985	2985	0
177	20241218	162400	231708715	2985	2985	2985	2985	0
178	20241218	162300	231708715	2985	2985	2985	2985	0
179	20241218	162200	231708715	2985	2985	2985	2985	0
180	20241218	162100	231708715	2985	2985	2985	2985	0
181	20241218	162000	231708715	2985	2985	2985	2985	0
182	20241218	161900	231708715	2985	2985	2985	2985	673
183	20241218	161800	231708715	2985	2985	2985	2985	0
184	20241218	161700	231708715	2985	2985	2985	2985	0
185	20241218	161600	231708715	2985	2985	2985	2985	0
186	20241218	161500	231708715	2985	2985	2985	2985	0
187	20241218	161400	231708715	2985	2985	2985	2985	0
188	20241218	161300	231708715	2985	2985	2985	2985	0
189	20241218	161200	231708715	2985	2985	2985	2985	0
190	20241218	161100	231708715	2985	2985	2985	2985	0
191	20241218	161000	231708715	2985	2985	2985	2985	0
192	20241218	160900	231708715	2985	2985	2985	2985	0
193	20241218	160800	231708715	2985	2985	2985	2985	0
194	20241218	160700	231708715	2985	2985	2985	2985	0
195	20241218	160600	231708715	2985	2985	2985	2985	0
196	20241218	160500	231708715	2985	2985	2985	2985	0
197	20241218	160400	231708715	2985	2985	2985	2985	0
198	20241218	160300	231708715	2985	2985	2985	2985	0
199	20241218	160200	231708715	2985	2985	2985	2985	0
200	20241218	160100	231708715	2985	2985	2985	2985	0
201	20241218	160000	231708715	2985	2985	2985	2985	0
202	20241218	155900	231708715	2985	2985	2985	2985	0
203	20241218	155800	231708715	2985	2985	2985	2985	0
204	20241218	155700	231708715	2985	2985	2985	2985	0
205	20241218	155600	231708715	2985	2985	2985	2985	0
206	20241218	155500	231708715	2985	2985	2985	2985	0
207	20241218	155400	231708715	2985	2985	2985	2985	0
208	20241218	155300	231708715	2985	2985	2985	2985	0
209	20241218	155200	231708715	2985	2985	2985	2985	0
210	20241218	155100	231708715	2985	2985	2985	2985	0
211	20241218	155000	231708715	2985	2985	2985	2985	0
212	20241218	154900	231708715	2985	2985	2985	2985	673
213	20241218	154800	231708715	2985	2985	2985	2985	0
214	20241218	154700	231708715	2985	2985	2985	2985	0
215	20241218	154600	231708715	2985	2985	2985	2985	0
216	20241218	154500	231708715	2985	2985	2985	2985	0
217	20241218	154400	231708715	2985	2985	2985	2985	0
218	20241218	154300	231708715	2985	2985	2985	2985	0
219	20241218	154200	231708715	2985	2985	2985	2985	0
220	20241218	154100	231708715	2985	2985	2985	2985	0
221	20241218	154000	231708715	2985	2985	2985	2985	0
222	20241218	153900	231708715	2985	2985	2985	2985	0
223	20241218	153800	231708715	2985	2985	2985	2985	0
224	20241218	153700	231708715	2985	2985	2985	2985	0
225	20241218	153600	231708715	2985	2985	2985	2985	0
226	20241218	153500	231708715	2985	2985	2985	2985	0
227	20241218	153400	231708715	2985	2985	2985	2985	0
228	20241218	153300	231708715	2985	2985	2985	2985	0
229	20241218	153200	231708715	2985	2985	2985	2985	0
230	20241218	153100	231708715	2985	2985	2985	2985	0
231	20241218	153000	231708715	2985	2985	2985	2985	673
232	20241218	152900	229699810	2980	2980	2980	2980	0
233	20241218	152800	229699810	2980	2980	2980	2980	0
234	20241218	152700	229699810	2980	2980	2980	2980	0
235	20241218	152600	229699810	2980	2980	2980	2980	0
236	20241218	152500	229699810	2980	2980	2980	2980	0
237	20241218	152400	229699810	2980	2980	2980	2980	0
238	20241218	152300	229699810	2980	2980	2980	2980	0
239	20241218	152200	229699810	2980	2980	2980	2980	0
240	20241218	152100	229699810	2980	2980	2980	2980	0
241	20241218	152000	229699810	2980	2980	2980	2980	0
242	20241218	151900	229699810	2980	2980	2980	2980	10
243	20241218	151800	229670010	2985	2980	2985	2980	2
244	20241218	151700	229664045	2985	2985	2985	2985	0
245	20241218	151600	229664045	2985	2985	2985	2985	0
246	20241218	151500	229664045	2985	2985	2985	2985	0
247	20241218	151400	229664045	2985	2985	2985	2985	0
248	20241218	151300	229664045	2985	2985	2985	2985	1
249	20241218	151200	229661060	2980	2980	2980	2980	1050
250	20241218	151100	226532060	2985	2985	2985	2985	0
251	20241218	151000	226532060	2985	2980	2985	2980	386
252	20241218	150900	225380100	2985	2980	2985	2980	4832
253	20241218	150800	210956680	2985	2985	2985	2985	17
254	20241218	150700	210905935	2985	2985	2985	2985	53
255	20241218	150600	210747730	2980	2980	2980	2980	30
256	20241218	150500	210658330	2985	2985	2985	2985	0
257	20241218	150400	210658330	2985	2985	2985	2985	0
258	20241218	150300	210658330	2985	2985	2985	2985	0
259	20241218	150200	210658330	2985	2985	2985	2985	0
260	20241218	150100	210658330	2985	2985	2985	2985	0
261	20241218	150000	210658330	2985	2980	2985	2980	844
262	20241218	145900	208143205	2985	2985	2985	2985	0
263	20241218	145800	208143205	2985	2985	2985	2985	1
264	20241218	145700	208140220	2980	2980	2980	2980	6
265	20241218	145600	208122340	2985	2985	2985	2985	0
266	20241218	145500	208122340	2985	2985	2985	2985	0
267	20241218	145400	208122340	2985	2985	2985	2985	2
268	20241218	145300	208116370	2985	2985	2985	2985	26
269	20241218	145200	208038760	2985	2985	2985	2985	2
270	20241218	145100	208032790	2985	2985	2985	2985	0
271	20241218	145000	208032790	2985	2985	2985	2985	0
272	20241218	144900	208032790	2985	2980	2985	2980	754
273	20241218	144800	205785220	2975	2975	2975	2975	1012
274	20241218	144700	202774520	2975	2975	2975	2975	0
275	20241218	144600	202774520	2975	2975	2975	2975	0
276	20241218	144500	202774520	2975	2975	2975	2975	15
277	20241218	144400	202729895	2975	2975	2975	2975	0
278	20241218	144300	202729895	2975	2975	2975	2975	0
279	20241218	144200	202729895	2975	2975	2975	2970	4
280	20241218	144100	202718005	2970	2970	2970	2970	1
281	20241218	144000	202715035	2980	2980	2980	2980	0
282	20241218	143900	202715035	2980	2980	2980	2980	0
283	20241218	143800	202715035	2980	2980	2980	2980	0
284	20241218	143700	202715035	2980	2980	2980	2980	4
285	20241218	143600	202703115	2980	2980	2980	2980	21
286	20241218	143500	202640535	2980	2980	2980	2980	0
287	20241218	143400	202640535	2980	2980	2980	2980	0
288	20241218	143300	202640535	2980	2980	2980	2980	0
289	20241218	143200	202640535	2980	2980	2980	2980	0
290	20241218	143100	202640535	2980	2980	2980	2980	0
291	20241218	143000	202640535	2980	2975	2980	2975	26
292	20241218	142900	202563155	2965	2965	2965	2965	2
293	20241218	142800	202557225	2975	2970	2975	2970	2199
294	20241218	142700	196026190	2970	2970	2970	2970	0
295	20241218	142600	196026190	2970	2970	2970	2970	0
296	20241218	142500	196026190	2970	2970	2970	2970	0
297	20241218	142400	196026190	2970	2970	2970	2970	0
298	20241218	142300	196026190	2970	2970	2970	2970	30
299	20241218	142200	195937090	2970	2970	2970	2970	0
300	20241218	142100	195937090	2970	2970	2970	2970	0
301	20241218	142000	195937090	2970	2970	2970	2970	0
302	20241218	141900	195937090	2970	2970	2970	2970	0
303	20241218	141800	195937090	2970	2970	2970	2970	0
304	20241218	141700	195937090	2970	2970	2970	2970	0
305	20241218	141600	195937090	2970	2970	2970	2970	0
306	20241218	141500	195937090	2970	2970	2970	2970	0
307	20241218	141400	195937090	2970	2970	2970	2970	0
308	20241218	141300	195937090	2970	2970	2970	2970	0
309	20241218	141200	195937090	2970	2970	2970	2970	0
310	20241218	141100	195937090	2970	2970	2970	2970	0
311	20241218	141000	195937090	2970	2965	2970	2965	417
312	20241218	140900	194700600	2970	2970	2970	2970	0
313	20241218	140800	194700600	2970	2970	2970	2970	0
314	20241218	140700	194700600	2970	2970	2970	2970	0
315	20241218	140600	194700600	2970	2970	2970	2970	0
316	20241218	140500	194700600	2970	2970	2970	2970	2
317	20241218	140400	194694660	2970	2970	2970	2970	45
318	20241218	140300	194561010	2965	2965	2965	2965	0
319	20241218	140200	194561010	2965	2965	2965	2965	1
320	20241218	140100	194558045	2965	2965	2965	2965	0
321	20241218	140000	194558045	2965	2965	2965	2965	1
322	20241218	135900	194555080	2965	2965	2965	2965	0
323	20241218	135800	194555080	2965	2965	2965	2965	6
324	20241218	135700	194537290	2965	2965	2965	2965	0
325	20241218	135600	194537290	2965	2965	2965	2965	89
326	20241218	135500	194273405	2970	2970	2970	2970	0
327	20241218	135400	194273405	2970	2970	2970	2970	0
328	20241218	135300	194273405	2970	2970	2970	2970	0
329	20241218	135200	194273405	2970	2970	2970	2970	0
330	20241218	135100	194273405	2970	2970	2970	2970	2
331	20241218	135000	194267465	2965	2965	2965	2965	0
332	20241218	134900	194267465	2965	2965	2965	2965	0
333	20241218	134800	194267465	2965	2965	2965	2965	0
334	20241218	134700	194267465	2965	2965	2965	2965	101
335	20241218	134600	193968000	2965	2965	2965	2965	0
336	20241218	134500	193968000	2965	2965	2965	2965	0
337	20241218	134400	193968000	2965	2965	2965	2965	0
338	20241218	134300	193968000	2965	2965	2965	2965	0
339	20241218	134200	193968000	2965	2965	2965	2965	0
340	20241218	134100	193968000	2965	2965	2965	2965	0
341	20241218	134000	193968000	2965	2965	2965	2965	0
342	20241218	133900	193968000	2965	2965	2965	2965	0
343	20241218	133800	193968000	2965	2965	2965	2965	0
344	20241218	133700	193968000	2965	2965	2965	2965	0
345	20241218	133600	193968000	2965	2965	2965	2965	45
346	20241218	133500	193834575	2965	2965	2965	2965	0
347	20241218	133400	193834575	2965	2965	2965	2965	0
348	20241218	133300	193834575	2965	2965	2965	2965	0
349	20241218	133200	193834575	2965	2965	2965	2965	853
350	20241218	133100	191305430	2970	2970	2970	2970	0
351	20241218	133000	191305430	2970	2970	2970	2970	0
352	20241218	132900	191305430	2970	2970	2970	2970	34
353	20241218	132800	191204450	2970	2970	2970	2970	0
354	20241218	132700	191204450	2970	2970	2970	2970	0
355	20241218	132600	191204450	2970	2970	2970	2970	0
356	20241218	132500	191204450	2970	2970	2970	2970	0
357	20241218	132400	191204450	2970	2970	2970	2970	0
358	20241218	132300	191204450	2970	2970	2970	2970	41
359	20241218	132200	191082680	2970	2970	2970	2970	0
360	20241218	132100	191082680	2970	2970	2970	2970	0
361	20241218	132000	191082680	2970	2970	2970	2970	0
362	20241218	131900	191082680	2970	2970	2970	2970	0
363	20241218	131800	191082680	2970	2970	2970	2970	0
364	20241218	131700	191082680	2970	2970	2970	2970	0
365	20241218	131600	191082680	2970	2970	2970	2970	0
366	20241218	131500	191082680	2970	2970	2970	2970	0
367	20241218	131400	191082680	2970	2970	2970	2970	0
368	20241218	131300	191082680	2970	2970	2970	2970	0
369	20241218	131200	191082680	2970	2970	2970	2970	0
370	20241218	131100	191082680	2970	2970	2970	2970	0
371	20241218	131000	191082680	2970	2970	2970	2970	0
372	20241218	130900	191082680	2970	2970	2970	2970	0
373	20241218	130800	191082680	2970	2970	2970	2970	6
374	20241218	130700	191064860	2970	2970	2970	2970	0
375	20241218	130600	191064860	2970	2970	2970	2970	0
376	20241218	130500	191064860	2970	2970	2970	2970	0
377	20241218	130400	191064860	2970	2970	2970	2970	0
378	20241218	130300	191064860	2970	2970	2970	2970	0
379	20241218	130200	191064860	2970	2970	2970	2970	0
380	20241218	130100	191064860	2970	2970	2970	2970	0
381	20241218	130000	191064860	2970	2970	2970	2970	0
382	20241218	125900	191064860	2970	2970	2970	2970	10
383	20241218	125800	191035160	2975	2975	2975	2975	287
384	20241218	125700	190181335	2960	2960	2960	2960	0
385	20241218	125600	190181335	2960	2960	2960	2960	0
386	20241218	125500	190181335	2960	2960	2960	2960	0
387	20241218	125400	190181335	2960	2960	2960	2960	49
388	20241218	125300	190036295	2975	2975	2975	2975	0
389	20241218	125200	190036295	2975	2975	2975	2975	0
390	20241218	125100	190036295	2975	2975	2975	2975	0
391	20241218	125000	190036295	2975	2975	2975	2975	0
392	20241218	124900	190036295	2975	2975	2975	2975	34
393	20241218	124800	189935145	2975	2975	2975	2975	0
394	20241218	124700	189935145	2975	2975	2975	2975	0
395	20241218	124600	189935145	2975	2965	2975	2960	4486
396	20241218	124500	176649200	2965	2965	2965	2965	0
397	20241218	124400	176649200	2965	2965	2965	2965	0
398	20241218	124300	176649200	2965	2965	2965	2965	1000
399	20241218	124200	173684200	2975	2975	2975	2975	0
400	20241218	124100	173684200	2975	2975	2975	2975	0
401	20241218	124000	173684200	2975	2975	2975	2975	1
402	20241218	123900	173681225	2965	2965	2965	2965	0
403	20241218	123800	173681225	2965	2965	2965	2965	49
404	20241218	123700	173535940	2965	2965	2965	2965	0
405	20241218	123600	173535940	2965	2965	2965	2965	0
406	20241218	123500	173535940	2965	2965	2965	2965	0
407	20241218	123400	173535940	2965	2965	2965	2965	100
408	20241218	123300	173239440	2980	2980	2980	2980	0
409	20241218	123200	173239440	2980	2980	2980	2980	0
410	20241218	123100	173239440	2980	2980	2980	2980	0
411	20241218	123000	173239440	2980	2980	2980	2980	0
412	20241218	122900	173239440	2980	2980	2980	2980	0
413	20241218	122800	173239440	2980	2965	2980	2965	533
414	20241218	122700	171658600	2980	2980	2980	2980	0
415	20241218	122600	171658600	2980	2980	2980	2980	0
416	20241218	122500	171658600	2980	2980	2980	2980	0
417	20241218	122400	171658600	2980	2980	2980	2980	0
418	20241218	122300	171658600	2980	2980	2980	2980	0
419	20241218	122200	171658600	2980	2980	2980	2980	10
420	20241218	122100	171628800	2980	2980	2980	2980	0
421	20241218	122000	171628800	2980	2980	2980	2980	1
422	20241218	121900	171625820	2980	2980	2980	2980	7
423	20241218	121800	171604960	2980	2980	2980	2980	0
424	20241218	121700	171604960	2980	2980	2980	2980	3
425	20241218	121600	171596020	2980	2980	2980	2980	0
426	20241218	121500	171596020	2980	2980	2980	2980	1000
427	20241218	121400	168616020	2975	2975	2975	2975	0
428	20241218	121300	168616020	2975	2975	2975	2975	0
429	20241218	121200	168616020	2975	2975	2975	2975	34
430	20241218	121100	168514870	2975	2975	2975	2975	1206
431	20241218	121000	164927020	2960	2960	2960	2960	0
432	20241218	120900	164927020	2960	2960	2960	2960	0
433	20241218	120800	164927020	2960	2960	2960	2960	0
434	20241218	120700	164927020	2960	2960	2960	2960	0
435	20241218	120600	164927020	2960	2960	2960	2960	0
436	20241218	120500	164927020	2960	2960	2960	2960	0
437	20241218	120400	164927020	2960	2960	2960	2960	0
438	20241218	120300	164927020	2960	2960	2960	2960	0
439	20241218	120200	164927020	2960	2960	2960	2960	0
440	20241218	120100	164927020	2960	2960	2960	2960	0
441	20241218	120000	164927020	2960	2960	2960	2960	0
442	20241218	115900	164927020	2960	2960	2960	2960	0
443	20241218	115800	164927020	2960	2965	2965	2960	4123
444	20241218	115700	152717000	2970	2970	2970	2970	0
445	20241218	115600	152717000	2970	2970	2970	2970	0
446	20241218	115500	152717000	2970	2970	2970	2970	81
447	20241218	115400	152476430	2970	2970	2970	2970	0
448	20241218	115300	152476430	2970	2970	2970	2970	0
449	20241218	115200	152476430	2970	2970	2970	2970	49
450	20241218	115100	152330900	2965	2965	2965	2965	0
451	20241218	115000	152330900	2965	2965	2965	2965	100
452	20241218	114900	152034400	2965	2965	2965	2965	0
453	20241218	114800	152034400	2965	2965	2965	2965	0
454	20241218	114700	152034400	2965	2965	2965	2965	0
455	20241218	114600	152034400	2965	2975	2975	2960	10167
456	20241218	114500	121891325	2975	2975	2975	2975	0
457	20241218	114400	121891325	2975	2975	2975	2975	0
458	20241218	114300	121891325	2975	2975	2975	2975	0
459	20241218	114200	121891325	2975	2975	2975	2975	0
460	20241218	114100	121891325	2975	2980	2980	2975	11
461	20241218	114000	121858550	2975	2980	2980	2975	74
462	20241218	113900	121638065	2970	2970	2970	2970	0
463	20241218	113800	121638065	2970	2970	2970	2970	0
464	20241218	113700	121638065	2970	2970	2970	2970	0
465	20241218	113600	121638065	2970	2970	2970	2970	0
466	20241218	113500	121638065	2970	2970	2970	2970	0
467	20241218	113400	121638065	2970	2970	2970	2970	0
468	20241218	113300	121638065	2970	2970	2970	2970	0
469	20241218	113200	121638065	2970	2970	2970	2970	0
470	20241218	113100	121638065	2970	2970	2970	2970	0
471	20241218	113000	121638065	2970	2970	2970	2970	0
472	20241218	112900	121638065	2970	2970	2970	2970	0
473	20241218	112800	121638065	2970	2970	2970	2970	0
474	20241218	112700	121638065	2970	2970	2970	2970	0
475	20241218	112600	121638065	2970	2970	2970	2970	0
476	20241218	112500	121638065	2970	2970	2970	2970	0
477	20241218	112400	121638065	2970	2970	2970	2970	0
478	20241218	112300	121638065	2970	2970	2970	2970	0
479	20241218	112200	121638065	2970	2970	2970	2970	0
480	20241218	112100	121638065	2970	2970	2970	2970	0
481	20241218	112000	121638065	2970	2970	2970	2970	0
482	20241218	111900	121638065	2970	2970	2970	2970	0
483	20241218	111800	121638065	2970	2970	2970	2970	0
484	20241218	111700	121638065	2970	2970	2970	2970	0
485	20241218	111600	121638065	2970	2970	2970	2970	0
486	20241218	111500	121638065	2970	2970	2970	2970	7100
487	20241218	111400	100551065	2970	2975	2975	2970	6562
488	20241218	111300	81054115	2975	2975	2975	2975	0
489	20241218	111200	81054115	2975	2975	2975	2975	20
490	20241218	111100	80994615	2975	2975	2975	2975	20
491	20241218	111000	80935115	2980	2980	2980	2980	6
492	20241218	110900	80917235	2975	2975	2975	2975	0
493	20241218	110800	80917235	2975	2975	2975	2975	10
494	20241218	110700	80887485	2980	2980	2980	2980	0
495	20241218	110600	80887485	2980	2980	2980	2980	2
496	20241218	110500	80881525	2975	2980	2980	2975	3045
497	20241218	110400	71820735	2985	2980	2985	2980	20
498	20241218	110300	71761125	2980	2980	2980	2980	0
499	20241218	110200	71761125	2980	2980	2980	2980	0
500	20241218	110100	71761125	2980	2980	2980	2980	10
501	20241218	110000	71731325	2980	2980	2980	2980	0
502	20241218	105900	71731325	2980	2980	2980	2980	0
503	20241218	105800	71731325	2980	2980	2980	2980	10
504	20241218	105700	71701525	2980	2980	2980	2980	0
505	20241218	105600	71701525	2980	2980	2980	2980	0
506	20241218	105500	71701525	2980	2980	2980	2980	0
507	20241218	105400	71701525	2980	2980	2980	2980	0
508	20241218	105300	71701525	2980	2980	2980	2980	0
509	20241218	105200	71701525	2980	2980	2980	2980	1
510	20241218	105100	71698545	2980	2980	2980	2980	0
511	20241218	105000	71698545	2980	2980	2980	2980	2
512	20241218	104900	71692585	2980	2980	2980	2980	31
513	20241218	104800	71600205	2985	2985	2985	2985	0
514	20241218	104700	71600205	2985	2985	2985	2985	0
515	20241218	104600	71600205	2985	2985	2985	2985	0
516	20241218	104500	71600205	2985	2985	2985	2985	0
517	20241218	104400	71600205	2985	2985	2985	2985	0
518	20241218	104300	71600205	2985	2985	2985	2985	100
519	20241218	104200	71301705	2985	2985	2985	2985	219
520	20241218	104100	70647990	2985	2985	2985	2985	0
521	20241218	104000	70647990	2985	2985	2985	2985	0
522	20241218	103900	70647990	2985	2985	2985	2985	0
523	20241218	103800	70647990	2985	2985	2985	2985	0
524	20241218	103700	70647990	2985	2985	2985	2985	0
525	20241218	103600	70647990	2985	2985	2985	2985	0
526	20241218	103500	70647990	2985	2985	2985	2985	10
527	20241218	103400	70618140	2985	2985	2985	2985	0
528	20241218	103300	70618140	2985	2985	2985	2985	5
529	20241218	103200	70603215	2980	2980	2980	2980	1
530	20241218	103100	70600235	2980	2980	2980	2980	5
531	20241218	103000	70585335	2985	2985	2985	2985	0
532	20241218	102900	70585335	2985	2985	2985	2985	0
533	20241218	102800	70585335	2985	2985	2985	2985	10
534	20241218	102700	70555485	2985	2985	2985	2985	0
535	20241218	102600	70555485	2985	2985	2985	2985	2
536	20241218	102500	70549515	2975	2975	2975	2975	43
537	20241218	102400	70421590	2970	2970	2970	2970	0
538	20241218	102300	70421590	2970	2980	2980	2970	2000
539	20241218	102200	64475675	2985	2985	2985	2985	5
540	20241218	102100	64460750	2985	2985	2985	2985	0
541	20241218	102000	64460750	2985	2985	2985	2985	0
542	20241218	101900	64460750	2985	2985	2985	2985	2
543	20241218	101800	64454780	2985	2985	2985	2985	0
544	20241218	101700	64454780	2985	2985	2985	2985	0
545	20241218	101600	64454780	2985	2985	2985	2985	6
546	20241218	101500	64436870	2985	2980	2985	2980	2
547	20241218	101400	64430905	2980	2980	2980	2980	100
548	20241218	101300	64132905	2985	2985	2985	2985	5
549	20241218	101200	64117980	2985	2985	2985	2985	0
550	20241218	101100	64117980	2985	2985	2985	2985	0
551	20241218	101000	64117980	2985	2985	2985	2985	0
552	20241218	100900	64117980	2985	2985	2985	2985	0
553	20241218	100800	64117980	2985	2985	2985	2985	0
554	20241218	100700	64117980	2985	2985	2985	2985	0
555	20241218	100600	64117980	2985	2985	2985	2985	0
556	20241218	100500	64117980	2985	2985	2985	2985	3
557	20241218	100400	64109025	2980	2980	2980	2980	39
558	20241218	100300	63992805	2985	2985	2985	2985	0
559	20241218	100200	63992805	2985	2985	2985	2985	1
560	20241218	100100	63989820	2980	2980	2980	2980	10
561	20241218	100000	63960020	2985	2985	2985	2985	0
562	20241218	095900	63960020	2985	2985	2985	2985	69
563	20241218	095800	63754055	2990	2990	2990	2990	1
564	20241218	095700	63751065	2980	2980	2980	2980	0
565	20241218	095600	63751065	2980	2980	2980	2980	0
566	20241218	095500	63751065	2980	2980	2980	2980	0
567	20241218	095400	63751065	2980	2980	2980	2980	0
568	20241218	095300	63751065	2980	2980	2980	2980	0
569	20241218	095200	63751065	2980	2980	2980	2980	0
570	20241218	095100	63751065	2980	2980	2980	2980	0
571	20241218	095000	63751065	2980	2980	2980	2980	0
572	20241218	094900	63751065	2980	2980	2980	2980	300
573	20241218	094800	62857065	2980	2980	2980	2980	0
574	20241218	094700	62857065	2980	2980	2980	2980	0
575	20241218	094600	62857065	2980	2980	2980	2980	114
576	20241218	094500	62517345	2985	2985	2985	2985	0
577	20241218	094400	62517345	2985	2990	2990	2985	23
578	20241218	094300	62448680	2995	2990	2995	2985	27
579	20241218	094200	62367920	2995	2995	2995	2995	45
580	20241218	094100	62233145	2995	2995	2995	2995	12
581	20241218	094000	62197205	2980	2985	2985	2980	533
582	20241218	093900	60608790	2990	2990	2990	2990	10
583	20241218	093800	60578890	2990	2990	2990	2990	5
584	20241218	093700	60563940	2980	2980	2980	2980	45
585	20241218	093600	60429840	2980	2980	2980	2980	150
586	20241218	093500	59982840	2980	2980	2980	2980	0
587	20241218	093400	59982840	2980	2980	2980	2980	0
588	20241218	093300	59982840	2980	2985	2985	2980	1319
589	20241218	093200	56045875	2985	2985	2985	2985	0
590	20241218	093100	56045875	2985	2985	2985	2985	95
591	20241218	093000	55762300	2985	2990	2990	2985	1010
592	20241218	092900	52747425	2990	2990	2990	2990	504
593	20241218	092800	51240465	2990	2990	2990	2990	0
594	20241218	092700	51240465	2990	2990	2990	2990	0
595	20241218	092600	51240465	2990	2990	2990	2990	572
596	20241218	092500	49530185	2995	2995	2995	2995	221
597	20241218	092400	48868290	2995	2995	2995	2995	0
598	20241218	092300	48868290	2995	2995	2995	2995	1
599	20241218	092200	48865295	2995	2990	2995	2990	919
600	20241218	092100	46113145	2990	2985	2990	2985	479
601	20241218	092000	44680985	2985	2985	2985	2985	0
602	20241218	091900	44680985	2985	2985	2985	2985	0
603	20241218	091800	44680985	2985	2985	2985	2985	78
604	20241218	091700	44448155	2990	2995	2995	2990	730
605	20241218	091600	42262820	2990	2990	2990	2990	4619
606	20241218	091500	28452010	2990	2985	2990	2980	1367
607	20241218	091400	24378205	2985	2985	2985	2985	110
608	20241218	091300	24049855	2985	2985	2985	2985	0
609	20241218	091200	24049855	2985	2980	2985	2980	62
610	20241218	091100	23864870	2990	2985	2990	2980	1478
611	20241218	091000	19446555	2975	2965	2985	2965	3108
612	20241218	090900	10199470	2965	2970	2970	2965	3
613	20241218	090800	10190565	2970	2965	2970	2965	1003
614	20241218	090700	7211665	2965	2965	2965	2965	640
615	20241218	090600	5314065	2965	2965	2965	2965	173
616	20241218	090500	4801120	2960	2960	2960	2960	0
617	20241218	090400	4801120	2960	2960	2960	2960	1000
618	20241218	090300	1841120	2960	2960	2960	2960	0
619	20241218	090200	1841120	2960	2960	2960	2960	0
620	20241218	090100	1841120	2960	2960	2960	2960	40
621	20241218	090000	1722720	2960	2960	2960	2960	549