KissMeData/017000/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	190300	106360755	2945	2945	2945	2945	651
3	20241218	190200	106360755	2945	2945	2945	2945	0
4	20241218	190100	106360755	2945	2945	2945	2945	0
5	20241218	190000	106360755	2945	2945	2945	2945	0
6	20241218	185900	106360755	2945	2945	2945	2945	0
7	20241218	185800	106360755	2945	2945	2945	2945	0
8	20241218	185700	106360755	2945	2945	2945	2945	0
9	20241218	185600	106360755	2945	2945	2945	2945	0
10	20241218	185500	106360755	2945	2945	2945	2945	0
11	20241218	185400	106360755	2945	2945	2945	2945	0
12	20241218	185300	106360755	2945	2945	2945	2945	0
13	20241218	185200	106360755	2945	2945	2945	2945	0
14	20241218	185100	106360755	2945	2945	2945	2945	0
15	20241218	185000	106360755	2945	2945	2945	2945	0
16	20241218	184900	106360755	2945	2945	2945	2945	0
17	20241218	184800	106360755	2945	2945	2945	2945	0
18	20241218	184700	106360755	2945	2945	2945	2945	0
19	20241218	184600	106360755	2945	2945	2945	2945	0
20	20241218	184500	106360755	2945	2945	2945	2945	0
21	20241218	184400	106360755	2945	2945	2945	2945	0
22	20241218	184300	106360755	2945	2945	2945	2945	0
23	20241218	184200	106360755	2945	2945	2945	2945	0
24	20241218	184100	106360755	2945	2945	2945	2945	0
25	20241218	184000	106360755	2945	2945	2945	2945	0
26	20241218	183900	106360755	2945	2945	2945	2945	0
27	20241218	183800	106360755	2945	2945	2945	2945	0
28	20241218	183700	106360755	2945	2945	2945	2945	0
29	20241218	183600	106360755	2945	2945	2945	2945	0
30	20241218	183500	106360755	2945	2945	2945	2945	0
31	20241218	183400	106360755	2945	2945	2945	2945	0
32	20241218	183300	106360755	2945	2945	2945	2945	651
33	20241218	183200	106360755	2945	2945	2945	2945	0
34	20241218	183100	106360755	2945	2945	2945	2945	0
35	20241218	183000	106360755	2945	2945	2945	2945	0
36	20241218	182900	106360755	2945	2945	2945	2945	0
37	20241218	182800	106360755	2945	2945	2945	2945	0
38	20241218	182700	106360755	2945	2945	2945	2945	0
39	20241218	182600	106360755	2945	2945	2945	2945	0
40	20241218	182500	106360755	2945	2945	2945	2945	0
41	20241218	182400	106360755	2945	2945	2945	2945	0
42	20241218	182300	106360755	2945	2945	2945	2945	0
43	20241218	182200	106360755	2945	2945	2945	2945	0
44	20241218	182100	106360755	2945	2945	2945	2945	0
45	20241218	182000	106360755	2945	2945	2945	2945	0
46	20241218	181900	106360755	2945	2945	2945	2945	0
47	20241218	181800	106360755	2945	2945	2945	2945	0
48	20241218	181700	106360755	2945	2945	2945	2945	0
49	20241218	181600	106360755	2945	2945	2945	2945	0
50	20241218	181500	106360755	2945	2945	2945	2945	0
51	20241218	181400	106360755	2945	2945	2945	2945	0
52	20241218	181300	106360755	2945	2945	2945	2945	0
53	20241218	181200	106360755	2945	2945	2945	2945	0
54	20241218	181100	106360755	2945	2945	2945	2945	0
55	20241218	181000	106360755	2945	2945	2945	2945	0
56	20241218	180900	106360755	2945	2945	2945	2945	0
57	20241218	180800	106360755	2945	2945	2945	2945	0
58	20241218	180700	106360755	2945	2945	2945	2945	0
59	20241218	180600	106360755	2945	2945	2945	2945	0
60	20241218	180500	106360755	2945	2945	2945	2945	0
61	20241218	180400	106360755	2945	2945	2945	2945	0
62	20241218	180300	106360755	2945	2945	2945	2945	651
63	20241218	180200	106360755	2945	2945	2945	2945	0
64	20241218	180100	106360755	2945	2945	2945	2945	0
65	20241218	180000	106360755	2945	2945	2945	2945	0
66	20241218	175900	106360755	2945	2945	2945	2945	0
67	20241218	175800	106360755	2945	2945	2945	2945	0
68	20241218	175700	106360755	2945	2945	2945	2945	0
69	20241218	175600	106360755	2945	2945	2945	2945	0
70	20241218	175500	106360755	2945	2945	2945	2945	0
71	20241218	175400	106360755	2945	2945	2945	2945	0
72	20241218	175300	106360755	2945	2945	2945	2945	0
73	20241218	175200	106360755	2945	2945	2945	2945	0
74	20241218	175100	106360755	2945	2945	2945	2945	0
75	20241218	175000	106360755	2945	2945	2945	2945	0
76	20241218	174900	106360755	2945	2945	2945	2945	0
77	20241218	174800	106360755	2945	2945	2945	2945	0
78	20241218	174700	106360755	2945	2945	2945	2945	0
79	20241218	174600	106360755	2945	2945	2945	2945	0
80	20241218	174500	106360755	2945	2945	2945	2945	0
81	20241218	174400	106360755	2945	2945	2945	2945	0
82	20241218	174300	106360755	2945	2945	2945	2945	0
83	20241218	174200	106360755	2945	2945	2945	2945	0
84	20241218	174100	106360755	2945	2945	2945	2945	0
85	20241218	174000	106360755	2945	2945	2945	2945	0
86	20241218	173900	106360755	2945	2945	2945	2945	0
87	20241218	173800	106360755	2945	2945	2945	2945	0
88	20241218	173700	106360755	2945	2945	2945	2945	0
89	20241218	173600	106360755	2945	2945	2945	2945	0
90	20241218	173500	106360755	2945	2945	2945	2945	0
91	20241218	173400	106360755	2945	2945	2945	2945	0
92	20241218	173300	106360755	2945	2945	2945	2945	651
93	20241218	173200	106360755	2945	2945	2945	2945	0
94	20241218	173100	106360755	2945	2945	2945	2945	0
95	20241218	173000	106360755	2945	2945	2945	2945	0
96	20241218	172900	106360755	2945	2945	2945	2945	0
97	20241218	172800	106360755	2945	2945	2945	2945	0
98	20241218	172700	106360755	2945	2945	2945	2945	0
99	20241218	172600	106360755	2945	2945	2945	2945	0
100	20241218	172500	106360755	2945	2945	2945	2945	0
101	20241218	172400	106360755	2945	2945	2945	2945	0
102	20241218	172300	106360755	2945	2945	2945	2945	0
103	20241218	172200	106360755	2945	2945	2945	2945	0
104	20241218	172100	106360755	2945	2945	2945	2945	0
105	20241218	172000	106360755	2945	2945	2945	2945	0
106	20241218	171900	106360755	2945	2945	2945	2945	0
107	20241218	171800	106360755	2945	2945	2945	2945	0
108	20241218	171700	106360755	2945	2945	2945	2945	0
109	20241218	171600	106360755	2945	2945	2945	2945	0
110	20241218	171500	106360755	2945	2945	2945	2945	0
111	20241218	171400	106360755	2945	2945	2945	2945	0
112	20241218	171300	106360755	2945	2945	2945	2945	0
113	20241218	171200	106360755	2945	2945	2945	2945	0
114	20241218	171100	106360755	2945	2945	2945	2945	0
115	20241218	171000	106360755	2945	2945	2945	2945	0
116	20241218	170900	106360755	2945	2945	2945	2945	0
117	20241218	170800	106360755	2945	2945	2945	2945	0
118	20241218	170700	106360755	2945	2945	2945	2945	0
119	20241218	170600	106360755	2945	2945	2945	2945	0
120	20241218	170500	106360755	2945	2945	2945	2945	0
121	20241218	170400	106360755	2945	2945	2945	2945	0
122	20241218	170300	106360755	2945	2945	2945	2945	651
123	20241218	170200	106360755	2945	2945	2945	2945	0
124	20241218	170100	106360755	2945	2945	2945	2945	0
125	20241218	170000	106360755	2945	2945	2945	2945	0
126	20241218	165900	106360755	2945	2945	2945	2945	0
127	20241218	165800	106360755	2945	2945	2945	2945	0
128	20241218	165700	106360755	2945	2945	2945	2945	0
129	20241218	165600	106360755	2945	2945	2945	2945	0
130	20241218	165500	106360755	2945	2945	2945	2945	0
131	20241218	165400	106360755	2945	2945	2945	2945	0
132	20241218	165300	106360755	2945	2945	2945	2945	0
133	20241218	165200	106360755	2945	2945	2945	2945	0
134	20241218	165100	106360755	2945	2945	2945	2945	0
135	20241218	165000	106360755	2945	2945	2945	2945	0
136	20241218	164900	106360755	2945	2945	2945	2945	0
137	20241218	164800	106360755	2945	2945	2945	2945	0
138	20241218	164700	106360755	2945	2945	2945	2945	0
139	20241218	164600	106360755	2945	2945	2945	2945	0
140	20241218	164500	106360755	2945	2945	2945	2945	0
141	20241218	164400	106360755	2945	2945	2945	2945	0
142	20241218	164300	106360755	2945	2945	2945	2945	0
143	20241218	164200	106360755	2945	2945	2945	2945	0
144	20241218	164100	106360755	2945	2945	2945	2945	0
145	20241218	164000	106360755	2945	2945	2945	2945	0
146	20241218	163900	106360755	2945	2945	2945	2945	0
147	20241218	163800	106360755	2945	2945	2945	2945	0
148	20241218	163700	106360755	2945	2945	2945	2945	0
149	20241218	163600	106360755	2945	2945	2945	2945	0
150	20241218	163500	106360755	2945	2945	2945	2945	0
151	20241218	163400	106360755	2945	2945	2945	2945	0
152	20241218	163300	106360755	2945	2945	2945	2945	651
153	20241218	163200	106360755	2945	2945	2945	2945	0
154	20241218	163100	106360755	2945	2945	2945	2945	0
155	20241218	163000	106360755	2945	2945	2945	2945	0
156	20241218	162900	106360755	2945	2945	2945	2945	0
157	20241218	162800	106360755	2945	2945	2945	2945	0
158	20241218	162700	106360755	2945	2945	2945	2945	0
159	20241218	162600	106360755	2945	2945	2945	2945	0
160	20241218	162500	106360755	2945	2945	2945	2945	0
161	20241218	162400	106360755	2945	2945	2945	2945	0
162	20241218	162300	106360755	2945	2945	2945	2945	0
163	20241218	162200	106360755	2945	2945	2945	2945	0
164	20241218	162100	106360755	2945	2945	2945	2945	0
165	20241218	162000	106360755	2945	2945	2945	2945	0
166	20241218	161900	106360755	2945	2945	2945	2945	0
167	20241218	161800	106360755	2945	2945	2945	2945	0
168	20241218	161700	106360755	2945	2945	2945	2945	0
169	20241218	161600	106360755	2945	2945	2945	2945	0
170	20241218	161500	106360755	2945	2945	2945	2945	0
171	20241218	161400	106360755	2945	2945	2945	2945	0
172	20241218	161300	106360755	2945	2945	2945	2945	0
173	20241218	161200	106360755	2945	2945	2945	2945	0
174	20241218	161100	106360755	2945	2945	2945	2945	0
175	20241218	161000	106360755	2945	2945	2945	2945	0
176	20241218	160900	106360755	2945	2945	2945	2945	0
177	20241218	160800	106360755	2945	2945	2945	2945	0
178	20241218	160700	106360755	2945	2945	2945	2945	0
179	20241218	160600	106360755	2945	2945	2945	2945	0
180	20241218	160500	106360755	2945	2945	2945	2945	0
181	20241218	160400	106360755	2945	2945	2945	2945	0
182	20241218	160300	106360755	2945	2945	2945	2945	651
183	20241218	160200	106360755	2945	2945	2945	2945	0
184	20241218	160100	106360755	2945	2945	2945	2945	0
185	20241218	160000	106360755	2945	2945	2945	2945	0
186	20241218	155900	106360755	2945	2945	2945	2945	0
187	20241218	155800	106360755	2945	2945	2945	2945	0
188	20241218	155700	106360755	2945	2945	2945	2945	0
189	20241218	155600	106360755	2945	2945	2945	2945	0
190	20241218	155500	106360755	2945	2945	2945	2945	0
191	20241218	155400	106360755	2945	2945	2945	2945	0
192	20241218	155300	106360755	2945	2945	2945	2945	0
193	20241218	155200	106360755	2945	2945	2945	2945	0
194	20241218	155100	106360755	2945	2945	2945	2945	0
195	20241218	155000	106360755	2945	2945	2945	2945	0
196	20241218	154900	106360755	2945	2945	2945	2945	0
197	20241218	154800	106360755	2945	2945	2945	2945	0
198	20241218	154700	106360755	2945	2945	2945	2945	0
199	20241218	154600	106360755	2945	2945	2945	2945	0
200	20241218	154500	106360755	2945	2945	2945	2945	0
201	20241218	154400	106360755	2945	2945	2945	2945	0
202	20241218	154300	106360755	2945	2945	2945	2945	0
203	20241218	154200	106360755	2945	2945	2945	2945	0
204	20241218	154100	106360755	2945	2945	2945	2945	0
205	20241218	154000	106360755	2945	2945	2945	2945	0
206	20241218	153900	106360755	2945	2945	2945	2945	0
207	20241218	153800	106360755	2945	2945	2945	2945	0
208	20241218	153700	106360755	2945	2945	2945	2945	0
209	20241218	153600	106360755	2945	2945	2945	2945	0
210	20241218	153500	106360755	2945	2945	2945	2945	0
211	20241218	153400	106360755	2945	2945	2945	2945	0
212	20241218	153300	106360755	2945	2945	2945	2945	651
213	20241218	153200	106360755	2945	2945	2945	2945	0
214	20241218	153100	106360755	2945	2945	2945	2945	0
215	20241218	153000	106360755	2945	2945	2945	2945	651
216	20241218	152900	104443560	2945	2945	2945	2945	0
217	20241218	152800	104443560	2945	2945	2945	2945	0
218	20241218	152700	104443560	2945	2945	2945	2945	0
219	20241218	152600	104443560	2945	2945	2945	2945	0
220	20241218	152500	104443560	2945	2945	2945	2945	0
221	20241218	152400	104443560	2945	2945	2945	2945	0
222	20241218	152300	104443560	2945	2945	2945	2945	0
223	20241218	152200	104443560	2945	2945	2945	2945	0
224	20241218	152100	104443560	2945	2945	2945	2945	0
225	20241218	152000	104443560	2945	2945	2945	2945	0
226	20241218	151900	104443560	2945	2945	2945	2945	31
227	20241218	151800	104352265	2945	2945	2945	2945	0
228	20241218	151700	104352265	2945	2940	2945	2940	385
229	20241218	151600	103219290	2920	2920	2920	2920	115
230	20241218	151500	102883490	2920	2945	2945	2920	348
231	20241218	151400	101864530	2945	2945	2945	2945	0
232	20241218	151300	101864530	2945	2945	2945	2945	39
233	20241218	151200	101749675	2945	2945	2945	2945	0
234	20241218	151100	101749675	2945	2945	2945	2945	5
235	20241218	151000	101734950	2945	2945	2945	2945	28
236	20241218	150900	101652490	2945	2945	2945	2945	0
237	20241218	150800	101652490	2945	2945	2945	2945	0
238	20241218	150700	101652490	2945	2945	2945	2945	26
239	20241218	150600	101575920	2925	2925	2925	2925	0
240	20241218	150500	101575920	2925	2925	2925	2925	0
241	20241218	150400	101575920	2925	2925	2925	2925	48
242	20241218	150300	101435520	2950	2945	2950	2945	5
243	20241218	150200	101420780	2950	2950	2950	2950	0
244	20241218	150100	101420780	2950	2950	2950	2950	0
245	20241218	150000	101420780	2950	2950	2950	2950	0
246	20241218	145900	101420780	2950	2950	2950	2950	5
247	20241218	145800	101406030	2925	2925	2925	2925	0
248	20241218	145700	101406030	2925	2925	2925	2925	31
249	20241218	145600	101315355	2950	2950	2950	2950	0
250	20241218	145500	101315355	2950	2950	2950	2950	5
251	20241218	145400	101300605	2930	2930	2930	2930	0
252	20241218	145300	101300605	2930	2930	2930	2930	275
253	20241218	145200	100494855	2930	2930	2930	2930	25
254	20241218	145100	100421605	2950	2950	2950	2950	5
255	20241218	145000	100406855	2950	2950	2950	2950	0
256	20241218	144900	100406855	2950	2950	2950	2950	0
257	20241218	144800	100406855	2950	2950	2950	2950	0
258	20241218	144700	100406855	2950	2950	2950	2950	5
259	20241218	144600	100392105	2950	2950	2950	2950	0
260	20241218	144500	100392105	2950	2950	2950	2950	0
261	20241218	144400	100392105	2950	2950	2950	2950	0
262	20241218	144300	100392105	2950	2950	2950	2950	5
263	20241218	144200	100377355	2950	2950	2950	2950	0
264	20241218	144100	100377355	2950	2950	2950	2950	0
265	20241218	144000	100377355	2950	2950	2950	2950	0
266	20241218	143900	100377355	2950	2950	2950	2950	5
267	20241218	143800	100362605	2950	2950	2950	2950	0
268	20241218	143700	100362605	2950	2950	2950	2950	0
269	20241218	143600	100362605	2950	2950	2950	2950	45
270	20241218	143500	100229855	2950	2950	2950	2950	20
271	20241218	143400	100170855	2950	2950	2950	2950	0
272	20241218	143300	100170855	2950	2950	2950	2950	0
273	20241218	143200	100170855	2950	2950	2950	2950	0
274	20241218	143100	100170855	2950	2950	2950	2950	5
275	20241218	143000	100156105	2945	2945	2945	2945	0
276	20241218	142900	100156105	2945	2945	2945	2945	0
277	20241218	142800	100156105	2945	2945	2945	2945	982
278	20241218	142700	97264115	2950	2950	2950	2950	5
279	20241218	142600	97249365	2945	2945	2945	2945	0
280	20241218	142500	97249365	2945	2945	2945	2945	0
281	20241218	142400	97249365	2945	2945	2945	2945	36
282	20241218	142300	97143345	2945	2945	2945	2945	5
283	20241218	142200	97128620	2945	2945	2945	2945	0
284	20241218	142100	97128620	2945	2945	2945	2945	0
285	20241218	142000	97128620	2945	2945	2945	2945	0
286	20241218	141900	97128620	2945	2945	2945	2945	205
287	20241218	141800	96524895	2945	2945	2945	2945	0
288	20241218	141700	96524895	2945	2945	2945	2945	0
289	20241218	141600	96524895	2945	2945	2945	2945	0
290	20241218	141500	96524895	2945	2945	2945	2945	5
291	20241218	141400	96510170	2945	2945	2945	2945	0
292	20241218	141300	96510170	2945	2945	2945	2945	0
293	20241218	141200	96510170	2945	2945	2945	2945	0
294	20241218	141100	96510170	2945	2945	2945	2945	4
295	20241218	141000	96498390	2925	2925	2925	2925	0
296	20241218	140900	96498390	2925	2925	2925	2925	0
297	20241218	140800	96498390	2925	2925	2925	2925	0
298	20241218	140700	96498390	2925	2945	2945	2925	54
299	20241218	140600	96340360	2945	2945	2945	2945	0
300	20241218	140500	96340360	2945	2940	2945	2940	3
301	20241218	140400	96331535	2940	2940	2940	2940	332
302	20241218	140300	95355455	2940	2940	2940	2940	4
303	20241218	140200	95343695	2935	2935	2935	2935	0
304	20241218	140100	95343695	2935	2935	2935	2935	0
305	20241218	140000	95343695	2935	2935	2935	2935	186
306	20241218	135900	94797785	2940	2940	2940	2940	4
307	20241218	135800	94786025	2940	2935	2940	2935	586
308	20241218	135700	93065265	2935	2935	2935	2935	0
309	20241218	135600	93065265	2935	2935	2935	2935	0
310	20241218	135500	93065265	2935	2935	2935	2935	4
311	20241218	135400	93053525	2930	2930	2930	2930	0
312	20241218	135300	93053525	2930	2930	2930	2930	0
313	20241218	135200	93053525	2930	2930	2930	2930	3
314	20241218	135100	93044735	2925	2925	2925	2925	0
315	20241218	135000	93044735	2925	2925	2925	2925	0
316	20241218	134900	93044735	2925	2925	2925	2925	0
317	20241218	134800	93044735	2925	2925	2925	2925	0
318	20241218	134700	93044735	2925	2925	2925	2925	0
319	20241218	134600	93044735	2925	2930	2930	2925	414
320	20241218	134500	91831740	2925	2925	2925	2925	0
321	20241218	134400	91831740	2925	2925	2925	2925	0
322	20241218	134300	91831740	2925	2925	2925	2925	250
323	20241218	134200	91100490	2930	2930	2930	2930	0
324	20241218	134100	91100490	2930	2930	2930	2930	0
325	20241218	134000	91100490	2930	2930	2930	2930	0
326	20241218	133900	91100490	2930	2930	2930	2930	0
327	20241218	133800	91100490	2930	2930	2930	2930	0
328	20241218	133700	91100490	2930	2930	2930	2930	0
329	20241218	133600	91100490	2930	2930	2930	2930	0
330	20241218	133500	91100490	2930	2930	2930	2930	0
331	20241218	133400	91100490	2930	2930	2930	2930	0
332	20241218	133300	91100490	2930	2930	2930	2930	0
333	20241218	133200	91100490	2930	2930	2930	2930	0
334	20241218	133100	91100490	2930	2930	2930	2930	0
335	20241218	133000	91100490	2930	2910	2930	2910	9
336	20241218	132900	91074220	2910	2910	2910	2910	101
337	20241218	132800	90780310	2910	2910	2910	2910	0
338	20241218	132700	90780310	2910	2910	2910	2910	0
339	20241218	132600	90780310	2910	2910	2910	2910	0
340	20241218	132500	90780310	2910	2910	2910	2910	0
341	20241218	132400	90780310	2910	2910	2910	2910	0
342	20241218	132300	90780310	2910	2910	2910	2910	14
343	20241218	132200	90739570	2910	2915	2915	2910	6
344	20241218	132100	90722095	2915	2915	2915	2915	0
345	20241218	132000	90722095	2915	2920	2920	2915	73
346	20241218	131900	90508985	2935	2935	2935	2935	2
347	20241218	131800	90503115	2935	2935	2935	2935	10
348	20241218	131700	90473765	2935	2935	2935	2935	0
349	20241218	131600	90473765	2935	2930	2935	2930	69
350	20241218	131500	90271350	2935	2935	2935	2935	0
351	20241218	131400	90271350	2935	2935	2935	2935	1
352	20241218	131300	90268415	2935	2935	2935	2935	0
353	20241218	131200	90268415	2935	2935	2935	2935	0
354	20241218	131100	90268415	2935	2935	2935	2935	0
355	20241218	131000	90268415	2935	2935	2935	2935	0
356	20241218	130900	90268415	2935	2935	2935	2935	0
357	20241218	130800	90268415	2935	2935	2935	2935	0
358	20241218	130700	90268415	2935	2935	2935	2935	3
359	20241218	130600	90259610	2935	2935	2935	2935	0
360	20241218	130500	90259610	2935	2935	2935	2935	0
361	20241218	130400	90259610	2935	2935	2935	2935	50
362	20241218	130300	90112860	2935	2935	2935	2935	0
363	20241218	130200	90112860	2935	2935	2935	2935	0
364	20241218	130100	90112860	2935	2935	2935	2935	0
365	20241218	130000	90112860	2935	2935	2935	2935	20
366	20241218	125900	90054160	2935	2935	2935	2935	0
367	20241218	125800	90054160	2935	2935	2935	2935	10
368	20241218	125700	90024810	2935	2935	2935	2935	0
369	20241218	125600	90024810	2935	2935	2935	2935	0
370	20241218	125500	90024810	2935	2935	2935	2935	0
371	20241218	125400	90024810	2935	2935	2935	2935	0
372	20241218	125300	90024810	2935	2935	2935	2935	0
373	20241218	125200	90024810	2935	2935	2935	2935	0
374	20241218	125100	90024810	2935	2935	2935	2935	0
375	20241218	125000	90024810	2935	2935	2935	2935	0
376	20241218	124900	90024810	2935	2935	2935	2935	50
377	20241218	124800	89878060	2910	2910	2910	2910	0
378	20241218	124700	89878060	2910	2910	2910	2910	0
379	20241218	124600	89878060	2910	2910	2910	2910	0
380	20241218	124500	89878060	2910	2910	2910	2910	0
381	20241218	124400	89878060	2910	2910	2910	2910	0
382	20241218	124300	89878060	2910	2910	2910	2910	0
383	20241218	124200	89878060	2910	2910	2910	2910	0
384	20241218	124100	89878060	2910	2910	2910	2910	0
385	20241218	124000	89878060	2910	2910	2910	2910	0
386	20241218	123900	89878060	2910	2910	2910	2910	0
387	20241218	123800	89878060	2910	2910	2910	2910	0
388	20241218	123700	89878060	2910	2910	2910	2910	0
389	20241218	123600	89878060	2910	2910	2910	2910	0
390	20241218	123500	89878060	2910	2910	2910	2910	0
391	20241218	123400	89878060	2910	2910	2910	2910	0
392	20241218	123300	89878060	2910	2910	2910	2910	0
393	20241218	123200	89878060	2910	2910	2910	2910	0
394	20241218	123100	89878060	2910	2910	2910	2910	30
395	20241218	123000	89790760	2910	2910	2910	2910	25
396	20241218	122900	89718010	2915	2915	2915	2915	0
397	20241218	122800	89718010	2915	2915	2915	2915	0
398	20241218	122700	89718010	2915	2915	2915	2915	0
399	20241218	122600	89718010	2915	2915	2915	2915	38
400	20241218	122500	89607240	2910	2910	2910	2910	0
401	20241218	122400	89607240	2910	2910	2910	2910	0
402	20241218	122300	89607240	2910	2910	2910	2910	0
403	20241218	122200	89607240	2910	2910	2910	2910	0
404	20241218	122100	89607240	2910	2910	2910	2910	0
405	20241218	122000	89607240	2910	2910	2910	2910	0
406	20241218	121900	89607240	2910	2910	2910	2910	38
407	20241218	121800	89496660	2940	2940	2940	2940	350
408	20241218	121700	88467660	2940	2940	2940	2940	0
409	20241218	121600	88467660	2940	2940	2940	2940	0
410	20241218	121500	88467660	2940	2940	2940	2940	0
411	20241218	121400	88467660	2940	2940	2940	2940	4
412	20241218	121300	88455900	2945	2945	2945	2945	0
413	20241218	121200	88455900	2945	2945	2945	2945	0
414	20241218	121100	88455900	2945	2945	2945	2945	0
415	20241218	121000	88455900	2945	2945	2945	2945	0
416	20241218	120900	88455900	2945	2935	2945	2935	1000
417	20241218	120800	85518695	2935	2935	2935	2935	0
418	20241218	120700	85518695	2935	2935	2935	2935	0
419	20241218	120600	85518695	2935	2935	2935	2935	0
420	20241218	120500	85518695	2935	2935	2935	2935	0
421	20241218	120400	85518695	2935	2935	2935	2935	0
422	20241218	120300	85518695	2935	2935	2935	2935	0
423	20241218	120200	85518695	2935	2930	2935	2930	55
424	20241218	120100	85357400	2930	2930	2930	2930	29
425	20241218	120000	85272430	2910	2910	2910	2910	1
426	20241218	115900	85269520	2910	2910	2910	2910	0
427	20241218	115800	85269520	2910	2910	2910	2910	0
428	20241218	115700	85269520	2910	2910	2910	2910	0
429	20241218	115600	85269520	2910	2910	2910	2910	0
430	20241218	115500	85269520	2910	2910	2910	2910	1
431	20241218	115400	85266610	2935	2935	2935	2935	0
432	20241218	115300	85266610	2935	2935	2935	2935	0
433	20241218	115200	85266610	2935	2935	2935	2935	0
434	20241218	115100	85266610	2935	2935	2935	2935	0
435	20241218	115000	85266610	2935	2935	2935	2935	0
436	20241218	114900	85266610	2935	2935	2935	2935	0
437	20241218	114800	85266610	2935	2935	2935	2935	0
438	20241218	114700	85266610	2935	2935	2935	2935	0
439	20241218	114600	85266610	2935	2935	2935	2935	0
440	20241218	114500	85266610	2935	2935	2935	2935	0
441	20241218	114400	85266610	2935	2935	2935	2935	0
442	20241218	114300	85266610	2935	2935	2935	2935	0
443	20241218	114200	85266610	2935	2935	2935	2935	0
444	20241218	114100	85266610	2935	2935	2935	2935	0
445	20241218	114000	85266610	2935	2915	2935	2910	8
446	20241218	113900	85243220	2935	2930	2935	2930	400
447	20241218	113800	84069650	2915	2915	2915	2915	0
448	20241218	113700	84069650	2915	2915	2915	2915	1
449	20241218	113600	84066735	2915	2915	2915	2915	0
450	20241218	113500	84066735	2915	2915	2915	2915	0
451	20241218	113400	84066735	2915	2915	2915	2915	0
452	20241218	113300	84066735	2915	2915	2915	2915	0
453	20241218	113200	84066735	2915	2915	2915	2915	194
454	20241218	113100	83501225	2915	2915	2915	2915	0
455	20241218	113000	83501225	2915	2915	2915	2915	0
456	20241218	112900	83501225	2915	2915	2915	2915	0
457	20241218	112800	83501225	2915	2915	2915	2915	6
458	20241218	112700	83483735	2930	2930	2930	2930	2
459	20241218	112600	83477875	2940	2940	2940	2940	2
460	20241218	112500	83471995	2945	2945	2945	2945	0
461	20241218	112400	83471995	2945	2945	2945	2945	0
462	20241218	112300	83471995	2945	2930	2945	2930	200
463	20241218	112200	82884265	2910	2910	2910	2910	0
464	20241218	112100	82884265	2910	2910	2910	2910	19
465	20241218	112000	82828975	2930	2930	2930	2930	1
466	20241218	111900	82826045	2890	2890	2890	2890	0
467	20241218	111800	82826045	2890	2890	2890	2890	0
468	20241218	111700	82826045	2890	2890	2890	2890	0
469	20241218	111600	82826045	2890	2905	2930	2890	1015
470	20241218	111500	79854265	2875	2875	2875	2875	0
471	20241218	111400	79854265	2875	2875	2875	2875	0
472	20241218	111300	79854265	2875	2875	2875	2875	0
473	20241218	111200	79854265	2875	2875	2875	2875	0
474	20241218	111100	79854265	2875	2875	2875	2875	0
475	20241218	111000	79854265	2875	2875	2875	2875	0
476	20241218	110900	79854265	2875	2875	2875	2875	0
477	20241218	110800	79854265	2875	2875	2875	2875	0
478	20241218	110700	79854265	2875	2875	2875	2875	0
479	20241218	110600	79854265	2875	2875	2875	2875	0
480	20241218	110500	79854265	2875	2875	2875	2875	0
481	20241218	110400	79854265	2875	2880	2880	2875	15
482	20241218	110300	79811135	2900	2900	2900	2900	0
483	20241218	110200	79811135	2900	2900	2900	2900	0
484	20241218	110100	79811135	2900	2900	2900	2900	2
485	20241218	110000	79805335	2900	2900	2900	2900	0
486	20241218	105900	79805335	2900	2900	2900	2900	0
487	20241218	105800	79805335	2900	2900	2900	2900	0
488	20241218	105700	79805335	2900	2900	2900	2900	0
489	20241218	105600	79805335	2900	2900	2900	2900	50
490	20241218	105500	79660335	2900	2900	2900	2900	10
491	20241218	105400	79631335	2900	2900	2900	2900	0
492	20241218	105300	79631335	2900	2900	2900	2900	0
493	20241218	105200	79631335	2900	2900	2900	2900	0
494	20241218	105100	79631335	2900	2900	2900	2900	0
495	20241218	105000	79631335	2900	2900	2900	2900	0
496	20241218	104900	79631335	2900	2900	2900	2900	0
497	20241218	104800	79631335	2900	2900	2900	2900	0
498	20241218	104700	79631335	2900	2900	2900	2900	0
499	20241218	104600	79631335	2900	2900	2900	2900	0
500	20241218	104500	79631335	2900	2900	2900	2900	0
501	20241218	104400	79631335	2900	2900	2900	2900	3
502	20241218	104300	79622635	2895	2895	2895	2895	0
503	20241218	104200	79622635	2895	2895	2895	2895	1
504	20241218	104100	79619740	2895	2895	2895	2895	713
505	20241218	104000	77555605	2895	2895	2895	2895	1
506	20241218	103900	77552710	2870	2870	2870	2870	0
507	20241218	103800	77552710	2870	2870	2870	2870	0
508	20241218	103700	77552710	2870	2870	2870	2870	1
509	20241218	103600	77549840	2870	2870	2870	2870	0
510	20241218	103500	77549840	2870	2870	2870	2870	0
511	20241218	103400	77549840	2870	2870	2870	2870	0
512	20241218	103300	77549840	2870	2870	2870	2870	0
513	20241218	103200	77549840	2870	2870	2870	2870	0
514	20241218	103100	77549840	2870	2870	2870	2870	0
515	20241218	103000	77549840	2870	2870	2870	2870	0
516	20241218	102900	77549840	2870	2870	2870	2870	3090
517	20241218	102800	68681540	2870	2870	2870	2870	0
518	20241218	102700	68681540	2870	2870	2870	2870	0
519	20241218	102600	68681540	2870	2870	2870	2870	0
520	20241218	102500	68681540	2870	2870	2870	2870	0
521	20241218	102400	68681540	2870	2860	2870	2860	110
522	20241218	102300	68366840	2855	2860	2860	2855	130
523	20241218	102200	67995590	2860	2870	2870	2860	1124
524	20241218	102100	64771690	2870	2870	2870	2870	40
525	20241218	102000	64656890	2870	2870	2870	2870	0
526	20241218	101900	64656890	2870	2895	2895	2870	222
527	20241218	101800	64017800	2875	2875	2875	2875	0
528	20241218	101700	64017800	2875	2875	2875	2875	5
529	20241218	101600	64003425	2880	2875	2880	2875	29
530	20241218	101500	63919975	2900	2900	2900	2900	0
531	20241218	101400	63919975	2900	2900	2900	2900	0
532	20241218	101300	63919975	2900	2900	2900	2900	0
533	20241218	101200	63919975	2900	2900	2900	2900	689
534	20241218	101100	61921875	2900	2900	2900	2900	0
535	20241218	101000	61921875	2900	2900	2900	2900	0
536	20241218	100900	61921875	2900	2900	2900	2900	0
537	20241218	100800	61921875	2900	2900	2900	2900	0
538	20241218	100700	61921875	2900	2900	2900	2900	0
539	20241218	100600	61921875	2900	2900	2900	2900	0
540	20241218	100500	61921875	2900	2900	2900	2900	0
541	20241218	100400	61921875	2900	2900	2900	2900	0
542	20241218	100300	61921875	2900	2900	2900	2900	0
543	20241218	100200	61921875	2900	2900	2900	2900	0
544	20241218	100100	61921875	2900	2900	2900	2900	6
545	20241218	100000	61904475	2865	2885	2885	2860	7204
546	20241218	095900	41257610	2885	2885	2885	2885	0
547	20241218	095800	41257610	2885	2885	2885	2885	0
548	20241218	095700	41257610	2885	2885	2885	2885	0
549	20241218	095600	41257610	2885	2885	2885	2885	0
550	20241218	095500	41257610	2885	2885	2885	2885	0
551	20241218	095400	41257610	2885	2885	2885	2885	1
552	20241218	095300	41254725	2885	2885	2885	2885	0
553	20241218	095200	41254725	2885	2885	2885	2885	0
554	20241218	095100	41254725	2885	2885	2885	2885	0
555	20241218	095000	41254725	2885	2885	2885	2885	0
556	20241218	094900	41254725	2885	2885	2885	2885	3
557	20241218	094800	41246070	2900	2900	2900	2900	0
558	20241218	094700	41246070	2900	2900	2900	2900	5
559	20241218	094600	41231570	2885	2910	2910	2880	1265
560	20241218	094500	37566200	2935	2935	2935	2935	0
561	20241218	094400	37566200	2935	2935	2935	2935	0
562	20241218	094300	37566200	2935	2935	2935	2935	5
563	20241218	094200	37551525	2935	2935	2935	2935	1
564	20241218	094100	37548590	2935	2930	2935	2930	1209
565	20241218	094000	34004670	2905	2905	2905	2905	0
566	20241218	093900	34004670	2905	2905	2905	2905	0
567	20241218	093800	34004670	2905	2905	2905	2905	0
568	20241218	093700	34004670	2905	2905	2905	2905	0
569	20241218	093600	34004670	2905	2905	2905	2905	401
570	20241218	093500	32839765	2905	2905	2905	2905	0
571	20241218	093400	32839765	2905	2910	2910	2900	613
572	20241218	093300	31058425	2985	2990	2990	2985	2
573	20241218	093200	31052450	2990	2920	2990	2920	240
574	20241218	093100	30345165	2905	2905	2905	2905	0
575	20241218	093000	30345165	2905	2905	2905	2905	0
576	20241218	092900	30345165	2905	2905	2905	2905	0
577	20241218	092800	30345165	2905	2905	2905	2905	0
578	20241218	092700	30345165	2905	2905	2905	2905	400
579	20241218	092600	29183165	2905	2905	2905	2905	0
580	20241218	092500	29183165	2905	2905	2905	2905	0
581	20241218	092400	29183165	2905	2895	2905	2895	515
582	20241218	092300	27687805	2895	2870	2895	2865	219
583	20241218	092200	27057885	2890	2890	2890	2890	55
584	20241218	092100	26898935	2890	2890	2890	2890	50
585	20241218	092000	26754435	2905	2905	2905	2905	0
586	20241218	091900	26754435	2905	2905	2905	2905	0
587	20241218	091800	26754435	2905	2905	2905	2905	0
588	20241218	091700	26754435	2905	2905	2905	2905	1
589	20241218	091600	26751530	2905	2905	2905	2905	0
590	20241218	091500	26751530	2905	2905	2905	2905	0
591	20241218	091400	26751530	2905	2905	2905	2905	5
592	20241218	091300	26737005	2905	2905	2905	2905	0
593	20241218	091200	26737005	2905	2865	2905	2865	2883
594	20241218	091100	18375450	2905	2900	2905	2900	116
595	20241218	091000	18039020	2880	2880	2880	2880	1437
596	20241218	090900	13900460	2880	2880	2880	2880	0
597	20241218	090800	13900460	2880	2880	2880	2880	30
598	20241218	090700	13814060	2900	2915	2915	2900	2305
599	20241218	090600	7121825	2910	2910	2910	2910	0
600	20241218	090500	7121825	2910	2910	2910	2910	0
601	20241218	090400	7121825	2910	2925	2925	2910	75
602	20241218	090300	6903135	2930	2940	2940	2930	152
603	20241218	090200	6456500	2940	2945	2945	2940	520
604	20241218	090100	4925110	2945	2950	2950	2945	1189
605	20241218	090000	1417590	2950	2960	2960	2950	479