KissMeData/067990/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	194800	456103235	5060	5060	5060	5060	571
3	20241218	194700	456103235	5060	5060	5060	5060	0
4	20241218	194600	456103235	5060	5060	5060	5060	0
5	20241218	194500	456103235	5060	5060	5060	5060	0
6	20241218	194400	456103235	5060	5060	5060	5060	0
7	20241218	194300	456103235	5060	5060	5060	5060	0
8	20241218	194200	456103235	5060	5060	5060	5060	0
9	20241218	194100	456103235	5060	5060	5060	5060	0
10	20241218	194000	456103235	5060	5060	5060	5060	0
11	20241218	193900	456103235	5060	5060	5060	5060	0
12	20241218	193800	456103235	5060	5060	5060	5060	0
13	20241218	193700	456103235	5060	5060	5060	5060	0
14	20241218	193600	456103235	5060	5060	5060	5060	0
15	20241218	193500	456103235	5060	5060	5060	5060	0
16	20241218	193400	456103235	5060	5060	5060	5060	0
17	20241218	193300	456103235	5060	5060	5060	5060	0
18	20241218	193200	456103235	5060	5060	5060	5060	0
19	20241218	193100	456103235	5060	5060	5060	5060	0
20	20241218	193000	456103235	5060	5060	5060	5060	0
21	20241218	192900	456103235	5060	5060	5060	5060	0
22	20241218	192800	456103235	5060	5060	5060	5060	0
23	20241218	192700	456103235	5060	5060	5060	5060	0
24	20241218	192600	456103235	5060	5060	5060	5060	0
25	20241218	192500	456103235	5060	5060	5060	5060	0
26	20241218	192400	456103235	5060	5060	5060	5060	0
27	20241218	192300	456103235	5060	5060	5060	5060	0
28	20241218	192200	456103235	5060	5060	5060	5060	0
29	20241218	192100	456103235	5060	5060	5060	5060	0
30	20241218	192000	456103235	5060	5060	5060	5060	0
31	20241218	191900	456103235	5060	5060	5060	5060	0
32	20241218	191800	456103235	5060	5060	5060	5060	571
33	20241218	191700	456103235	5060	5060	5060	5060	0
34	20241218	191600	456103235	5060	5060	5060	5060	0
35	20241218	191500	456103235	5060	5060	5060	5060	0
36	20241218	191400	456103235	5060	5060	5060	5060	0
37	20241218	191300	456103235	5060	5060	5060	5060	0
38	20241218	191200	456103235	5060	5060	5060	5060	0
39	20241218	191100	456103235	5060	5060	5060	5060	0
40	20241218	191000	456103235	5060	5060	5060	5060	0
41	20241218	190900	456103235	5060	5060	5060	5060	0
42	20241218	190800	456103235	5060	5060	5060	5060	0
43	20241218	190700	456103235	5060	5060	5060	5060	0
44	20241218	190600	456103235	5060	5060	5060	5060	0
45	20241218	190500	456103235	5060	5060	5060	5060	0
46	20241218	190400	456103235	5060	5060	5060	5060	0
47	20241218	190300	456103235	5060	5060	5060	5060	0
48	20241218	190200	456103235	5060	5060	5060	5060	0
49	20241218	190100	456103235	5060	5060	5060	5060	0
50	20241218	190000	456103235	5060	5060	5060	5060	0
51	20241218	185900	456103235	5060	5060	5060	5060	0
52	20241218	185800	456103235	5060	5060	5060	5060	0
53	20241218	185700	456103235	5060	5060	5060	5060	0
54	20241218	185600	456103235	5060	5060	5060	5060	0
55	20241218	185500	456103235	5060	5060	5060	5060	0
56	20241218	185400	456103235	5060	5060	5060	5060	0
57	20241218	185300	456103235	5060	5060	5060	5060	0
58	20241218	185200	456103235	5060	5060	5060	5060	0
59	20241218	185100	456103235	5060	5060	5060	5060	0
60	20241218	185000	456103235	5060	5060	5060	5060	0
61	20241218	184900	456103235	5060	5060	5060	5060	0
62	20241218	184800	456103235	5060	5060	5060	5060	571
63	20241218	184700	456103235	5060	5060	5060	5060	0
64	20241218	184600	456103235	5060	5060	5060	5060	0
65	20241218	184500	456103235	5060	5060	5060	5060	0
66	20241218	184400	456103235	5060	5060	5060	5060	0
67	20241218	184300	456103235	5060	5060	5060	5060	0
68	20241218	184200	456103235	5060	5060	5060	5060	0
69	20241218	184100	456103235	5060	5060	5060	5060	0
70	20241218	184000	456103235	5060	5060	5060	5060	0
71	20241218	183900	456103235	5060	5060	5060	5060	0
72	20241218	183800	456103235	5060	5060	5060	5060	0
73	20241218	183700	456103235	5060	5060	5060	5060	0
74	20241218	183600	456103235	5060	5060	5060	5060	0
75	20241218	183500	456103235	5060	5060	5060	5060	0
76	20241218	183400	456103235	5060	5060	5060	5060	0
77	20241218	183300	456103235	5060	5060	5060	5060	0
78	20241218	183200	456103235	5060	5060	5060	5060	0
79	20241218	183100	456103235	5060	5060	5060	5060	0
80	20241218	183000	456103235	5060	5060	5060	5060	0
81	20241218	182900	456103235	5060	5060	5060	5060	0
82	20241218	182800	456103235	5060	5060	5060	5060	0
83	20241218	182700	456103235	5060	5060	5060	5060	0
84	20241218	182600	456103235	5060	5060	5060	5060	0
85	20241218	182500	456103235	5060	5060	5060	5060	0
86	20241218	182400	456103235	5060	5060	5060	5060	0
87	20241218	182300	456103235	5060	5060	5060	5060	0
88	20241218	182200	456103235	5060	5060	5060	5060	0
89	20241218	182100	456103235	5060	5060	5060	5060	0
90	20241218	182000	456103235	5060	5060	5060	5060	0
91	20241218	181900	456103235	5060	5060	5060	5060	0
92	20241218	181800	456103235	5060	5060	5060	5060	571
93	20241218	181700	456103235	5060	5060	5060	5060	0
94	20241218	181600	456103235	5060	5060	5060	5060	0
95	20241218	181500	456103235	5060	5060	5060	5060	0
96	20241218	181400	456103235	5060	5060	5060	5060	0
97	20241218	181300	456103235	5060	5060	5060	5060	0
98	20241218	181200	456103235	5060	5060	5060	5060	0
99	20241218	181100	456103235	5060	5060	5060	5060	0
100	20241218	181000	456103235	5060	5060	5060	5060	0
101	20241218	180900	456103235	5060	5060	5060	5060	0
102	20241218	180800	456103235	5060	5060	5060	5060	0
103	20241218	180700	456103235	5060	5060	5060	5060	0
104	20241218	180600	456103235	5060	5060	5060	5060	0
105	20241218	180500	456103235	5060	5060	5060	5060	0
106	20241218	180400	456103235	5060	5060	5060	5060	0
107	20241218	180300	456103235	5060	5060	5060	5060	0
108	20241218	180200	456103235	5060	5060	5060	5060	0
109	20241218	180100	456103235	5060	5060	5060	5060	0
110	20241218	180000	456103235	5060	5060	5060	5060	0
111	20241218	175900	456103235	5060	5060	5060	5060	0
112	20241218	175800	456103235	5060	5060	5060	5060	0
113	20241218	175700	456103235	5060	5060	5060	5060	0
114	20241218	175600	456103235	5060	5060	5060	5060	0
115	20241218	175500	456103235	5060	5060	5060	5060	0
116	20241218	175400	456103235	5060	5060	5060	5060	0
117	20241218	175300	456103235	5060	5060	5060	5060	0
118	20241218	175200	456103235	5060	5060	5060	5060	0
119	20241218	175100	456103235	5060	5060	5060	5060	0
120	20241218	175000	456103235	5060	5060	5060	5060	0
121	20241218	174900	456103235	5060	5060	5060	5060	0
122	20241218	174800	456103235	5060	5060	5060	5060	571
123	20241218	174700	456103235	5060	5060	5060	5060	0
124	20241218	174600	456103235	5060	5060	5060	5060	0
125	20241218	174500	456103235	5060	5060	5060	5060	0
126	20241218	174400	456103235	5060	5060	5060	5060	0
127	20241218	174300	456103235	5060	5060	5060	5060	0
128	20241218	174200	456103235	5060	5060	5060	5060	0
129	20241218	174100	456103235	5060	5060	5060	5060	0
130	20241218	174000	456103235	5060	5060	5060	5060	0
131	20241218	173900	456103235	5060	5060	5060	5060	0
132	20241218	173800	456103235	5060	5060	5060	5060	0
133	20241218	173700	456103235	5060	5060	5060	5060	0
134	20241218	173600	456103235	5060	5060	5060	5060	0
135	20241218	173500	456103235	5060	5060	5060	5060	0
136	20241218	173400	456103235	5060	5060	5060	5060	0
137	20241218	173300	456103235	5060	5060	5060	5060	0
138	20241218	173200	456103235	5060	5060	5060	5060	0
139	20241218	173100	456103235	5060	5060	5060	5060	0
140	20241218	173000	456103235	5060	5060	5060	5060	0
141	20241218	172900	456103235	5060	5060	5060	5060	0
142	20241218	172800	456103235	5060	5060	5060	5060	0
143	20241218	172700	456103235	5060	5060	5060	5060	0
144	20241218	172600	456103235	5060	5060	5060	5060	0
145	20241218	172500	456103235	5060	5060	5060	5060	0
146	20241218	172400	456103235	5060	5060	5060	5060	0
147	20241218	172300	456103235	5060	5060	5060	5060	0
148	20241218	172200	456103235	5060	5060	5060	5060	0
149	20241218	172100	456103235	5060	5060	5060	5060	0
150	20241218	172000	456103235	5060	5060	5060	5060	0
151	20241218	171900	456103235	5060	5060	5060	5060	0
152	20241218	171800	456103235	5060	5060	5060	5060	571
153	20241218	171700	456103235	5060	5060	5060	5060	0
154	20241218	171600	456103235	5060	5060	5060	5060	0
155	20241218	171500	456103235	5060	5060	5060	5060	0
156	20241218	171400	456103235	5060	5060	5060	5060	0
157	20241218	171300	456103235	5060	5060	5060	5060	0
158	20241218	171200	456103235	5060	5060	5060	5060	0
159	20241218	171100	456103235	5060	5060	5060	5060	0
160	20241218	171000	456103235	5060	5060	5060	5060	0
161	20241218	170900	456103235	5060	5060	5060	5060	0
162	20241218	170800	456103235	5060	5060	5060	5060	0
163	20241218	170700	456103235	5060	5060	5060	5060	0
164	20241218	170600	456103235	5060	5060	5060	5060	0
165	20241218	170500	456103235	5060	5060	5060	5060	0
166	20241218	170400	456103235	5060	5060	5060	5060	0
167	20241218	170300	456103235	5060	5060	5060	5060	0
168	20241218	170200	456103235	5060	5060	5060	5060	0
169	20241218	170100	456103235	5060	5060	5060	5060	0
170	20241218	170000	456103235	5060	5060	5060	5060	0
171	20241218	165900	456103235	5060	5060	5060	5060	0
172	20241218	165800	456103235	5060	5060	5060	5060	0
173	20241218	165700	456103235	5060	5060	5060	5060	0
174	20241218	165600	456103235	5060	5060	5060	5060	0
175	20241218	165500	456103235	5060	5060	5060	5060	0
176	20241218	165400	456103235	5060	5060	5060	5060	0
177	20241218	165300	456103235	5060	5060	5060	5060	0
178	20241218	165200	456103235	5060	5060	5060	5060	0
179	20241218	165100	456103235	5060	5060	5060	5060	0
180	20241218	165000	456103235	5060	5060	5060	5060	0
181	20241218	164900	456103235	5060	5060	5060	5060	0
182	20241218	164800	456103235	5060	5060	5060	5060	571
183	20241218	164700	456103235	5060	5060	5060	5060	0
184	20241218	164600	456103235	5060	5060	5060	5060	0
185	20241218	164500	456103235	5060	5060	5060	5060	0
186	20241218	164400	456103235	5060	5060	5060	5060	0
187	20241218	164300	456103235	5060	5060	5060	5060	0
188	20241218	164200	456103235	5060	5060	5060	5060	0
189	20241218	164100	456103235	5060	5060	5060	5060	0
190	20241218	164000	456103235	5060	5060	5060	5060	0
191	20241218	163900	456103235	5060	5060	5060	5060	0
192	20241218	163800	456103235	5060	5060	5060	5060	0
193	20241218	163700	456103235	5060	5060	5060	5060	0
194	20241218	163600	456103235	5060	5060	5060	5060	0
195	20241218	163500	456103235	5060	5060	5060	5060	0
196	20241218	163400	456103235	5060	5060	5060	5060	0
197	20241218	163300	456103235	5060	5060	5060	5060	0
198	20241218	163200	456103235	5060	5060	5060	5060	0
199	20241218	163100	456103235	5060	5060	5060	5060	0
200	20241218	163000	456103235	5060	5060	5060	5060	0
201	20241218	162900	456103235	5060	5060	5060	5060	0
202	20241218	162800	456103235	5060	5060	5060	5060	0
203	20241218	162700	456103235	5060	5060	5060	5060	0
204	20241218	162600	456103235	5060	5060	5060	5060	0
205	20241218	162500	456103235	5060	5060	5060	5060	0
206	20241218	162400	456103235	5060	5060	5060	5060	0
207	20241218	162300	456103235	5060	5060	5060	5060	0
208	20241218	162200	456103235	5060	5060	5060	5060	0
209	20241218	162100	456103235	5060	5060	5060	5060	0
210	20241218	162000	456103235	5060	5060	5060	5060	0
211	20241218	161900	456103235	5060	5060	5060	5060	0
212	20241218	161800	456103235	5060	5060	5060	5060	571
213	20241218	161700	456103235	5060	5060	5060	5060	0
214	20241218	161600	456103235	5060	5060	5060	5060	0
215	20241218	161500	456103235	5060	5060	5060	5060	0
216	20241218	161400	456103235	5060	5060	5060	5060	0
217	20241218	161300	456103235	5060	5060	5060	5060	0
218	20241218	161200	456103235	5060	5060	5060	5060	0
219	20241218	161100	456103235	5060	5060	5060	5060	0
220	20241218	161000	456103235	5060	5060	5060	5060	0
221	20241218	160900	456103235	5060	5060	5060	5060	0
222	20241218	160800	456103235	5060	5060	5060	5060	0
223	20241218	160700	456103235	5060	5060	5060	5060	0
224	20241218	160600	456103235	5060	5060	5060	5060	0
225	20241218	160500	456103235	5060	5060	5060	5060	0
226	20241218	160400	456103235	5060	5060	5060	5060	0
227	20241218	160300	456103235	5060	5060	5060	5060	0
228	20241218	160200	456103235	5060	5060	5060	5060	0
229	20241218	160100	456103235	5060	5060	5060	5060	0
230	20241218	160000	456103235	5060	5060	5060	5060	0
231	20241218	155900	456103235	5060	5060	5060	5060	0
232	20241218	155800	456103235	5060	5060	5060	5060	0
233	20241218	155700	456103235	5060	5060	5060	5060	0
234	20241218	155600	456103235	5060	5060	5060	5060	0
235	20241218	155500	456103235	5060	5060	5060	5060	0
236	20241218	155400	456103235	5060	5060	5060	5060	0
237	20241218	155300	456103235	5060	5060	5060	5060	0
238	20241218	155200	456103235	5060	5060	5060	5060	0
239	20241218	155100	456103235	5060	5060	5060	5060	0
240	20241218	155000	456103235	5060	5060	5060	5060	0
241	20241218	154900	456103235	5060	5060	5060	5060	0
242	20241218	154800	456103235	5060	5060	5060	5060	571
243	20241218	154700	456103235	5060	5060	5060	5060	0
244	20241218	154600	456103235	5060	5060	5060	5060	0
245	20241218	154500	456103235	5060	5060	5060	5060	0
246	20241218	154400	456103235	5060	5060	5060	5060	0
247	20241218	154300	456103235	5060	5060	5060	5060	0
248	20241218	154200	456103235	5060	5060	5060	5060	0
249	20241218	154100	456103235	5060	5060	5060	5060	0
250	20241218	154000	456103235	5060	5060	5060	5060	0
251	20241218	153900	456103235	5060	5060	5060	5060	0
252	20241218	153800	456103235	5060	5060	5060	5060	0
253	20241218	153700	456103235	5060	5060	5060	5060	0
254	20241218	153600	456103235	5060	5060	5060	5060	0
255	20241218	153500	456103235	5060	5060	5060	5060	0
256	20241218	153400	456103235	5060	5060	5060	5060	0
257	20241218	153300	456103235	5060	5060	5060	5060	0
258	20241218	153200	456103235	5060	5060	5060	5060	0
259	20241218	153100	456103235	5060	5060	5060	5060	0
260	20241218	153000	456103235	5060	5060	5060	5060	571
261	20241218	152900	453213975	5060	5060	5060	5060	0
262	20241218	152800	453213975	5060	5060	5060	5060	0
263	20241218	152700	453213975	5060	5060	5060	5060	0
264	20241218	152600	453213975	5060	5060	5060	5060	0
265	20241218	152500	453213975	5060	5060	5060	5060	0
266	20241218	152400	453213975	5060	5060	5060	5060	0
267	20241218	152300	453213975	5060	5060	5060	5060	0
268	20241218	152200	453213975	5060	5060	5060	5060	0
269	20241218	152100	453213975	5060	5060	5060	5060	0
270	20241218	152000	453213975	5060	5060	5060	5060	0
271	20241218	151900	453213975	5060	5060	5060	5060	2
272	20241218	151800	453203855	5050	5050	5050	5050	0
273	20241218	151700	453203855	5050	5050	5050	5050	0
274	20241218	151600	453203855	5050	5050	5050	5050	0
275	20241218	151500	453203855	5050	5050	5050	5050	0
276	20241218	151400	453203855	5050	5050	5050	5050	0
277	20241218	151300	453203855	5050	5050	5050	5050	0
278	20241218	151200	453203855	5050	5050	5050	5050	0
279	20241218	151100	453203855	5050	5050	5050	5050	0
280	20241218	151000	453203855	5050	5050	5050	5050	136
281	20241218	150900	452517055	5060	5060	5060	5060	0
282	20241218	150800	452517055	5060	5060	5060	5060	0
283	20241218	150700	452517055	5060	5060	5060	5060	979
284	20241218	150600	447563315	5060	5060	5060	5060	104
285	20241218	150500	447037075	5070	5070	5070	5070	0
286	20241218	150400	447037075	5070	5070	5070	5070	0
287	20241218	150300	447037075	5070	5070	5070	5070	0
288	20241218	150200	447037075	5070	5070	5070	5070	1
289	20241218	150100	447032005	5070	5070	5070	5070	0
290	20241218	150000	447032005	5070	5070	5070	5070	0
291	20241218	145900	447032005	5070	5070	5070	5070	39
292	20241218	145800	446834275	5070	5070	5070	5070	0
293	20241218	145700	446834275	5070	5070	5070	5070	100
294	20241218	145600	446327275	5070	5080	5080	5070	863
295	20241218	145500	441951855	5070	5080	5080	5070	1200
296	20241218	145400	435865855	5070	5070	5070	5070	15
297	20241218	145300	435789805	5070	5070	5070	5070	100
298	20241218	145200	435282805	5070	5070	5070	5070	1600
299	20241218	145100	427170805	5070	5070	5070	5070	0
300	20241218	145000	427170805	5070	5070	5070	5070	425
301	20241218	144900	425016055	5080	5080	5080	5080	1
302	20241218	144800	425010975	5070	5070	5070	5070	1000
303	20241218	144700	419940975	5070	5070	5070	5070	300
304	20241218	144600	418419975	5080	5080	5080	5080	0
305	20241218	144500	418419975	5080	5070	5080	5070	458
306	20241218	144400	416093345	5070	5070	5070	5070	0
307	20241218	144300	416093345	5070	5070	5080	5070	1010
308	20241218	144200	410972585	5070	5070	5070	5070	933
309	20241218	144100	406242275	5080	5070	5080	5070	916
310	20241218	144000	401597155	5070	5060	5070	5060	1984
311	20241218	143900	391552275	5070	5070	5080	5070	1485
312	20241218	143800	384021485	5080	5070	5080	5070	9
313	20241218	143700	383975845	5060	5060	5060	5060	1854
314	20241218	143600	374594605	5070	5070	5070	5070	0
315	20241218	143500	374594605	5070	5070	5070	5070	0
316	20241218	143400	374594605	5070	5070	5070	5070	0
317	20241218	143300	374594605	5070	5070	5070	5070	0
318	20241218	143200	374594605	5070	5070	5070	5070	0
319	20241218	143100	374594605	5070	5070	5070	5070	0
320	20241218	143000	374594605	5070	5070	5070	5070	0
321	20241218	142900	374594605	5070	5060	5070	5060	1005
322	20241218	142800	369499305	5060	5070	5070	5060	12
323	20241218	142700	369438575	5070	5070	5070	5070	0
324	20241218	142600	369438575	5070	5060	5070	5060	878
325	20241218	142500	364992535	5060	5060	5060	5060	501
326	20241218	142400	362457475	5050	5050	5050	5050	0
327	20241218	142300	362457475	5050	5050	5050	5050	0
328	20241218	142200	362457475	5050	5050	5050	5050	0
329	20241218	142100	362457475	5050	5050	5050	5050	25
330	20241218	142000	362331225	5050	5050	5050	5050	0
331	20241218	141900	362331225	5050	5050	5050	5050	0
332	20241218	141800	362331225	5050	5050	5050	5050	0
333	20241218	141700	362331225	5050	5050	5050	5050	0
334	20241218	141600	362331225	5050	5050	5050	5050	0
335	20241218	141500	362331225	5050	5050	5050	5050	0
336	20241218	141400	362331225	5050	5050	5050	5050	114
337	20241218	141300	361755525	5050	5050	5050	5050	0
338	20241218	141200	361755525	5050	5050	5050	5050	0
339	20241218	141100	361755525	5050	5050	5050	5050	0
340	20241218	141000	361755525	5050	5050	5050	5050	5
341	20241218	140900	361730275	5050	5050	5050	5050	0
342	20241218	140800	361730275	5050	5050	5050	5050	347
343	20241218	140700	359977925	5050	5050	5050	5050	95
344	20241218	140600	359498175	5050	5050	5050	5050	0
345	20241218	140500	359498175	5050	5050	5050	5050	105
346	20241218	140400	358967925	5050	5050	5050	5050	100
347	20241218	140300	358462925	5050	5050	5050	5050	0
348	20241218	140200	358462925	5050	5050	5050	5050	0
349	20241218	140100	358462925	5050	5050	5050	5050	149
350	20241218	140000	357710475	5050	5050	5050	5050	1
351	20241218	135900	357705425	5060	5060	5060	5060	50
352	20241218	135800	357452425	5060	5060	5060	5060	1
353	20241218	135700	357447365	5060	5060	5060	5060	0
354	20241218	135600	357447365	5060	5060	5060	5060	100
355	20241218	135500	356941365	5050	5050	5050	5050	0
356	20241218	135400	356941365	5050	5050	5050	5050	0
357	20241218	135300	356941365	5050	5050	5050	5050	0
358	20241218	135200	356941365	5050	5050	5050	5050	0
359	20241218	135100	356941365	5050	5050	5050	5050	262
360	20241218	135000	355618265	5050	5050	5050	5050	234
361	20241218	134900	354436565	5060	5060	5060	5060	1
362	20241218	134800	354431505	5040	5050	5050	5040	650
363	20241218	134700	351152505	5060	5050	5060	5050	6504
364	20241218	134600	318294745	5030	5030	5030	5030	0
365	20241218	134500	318294745	5030	5030	5030	5030	0
366	20241218	134400	318294745	5030	5030	5030	5030	100
367	20241218	134300	317791745	5030	5030	5030	5030	0
368	20241218	134200	317791745	5030	5030	5030	5030	200
369	20241218	134100	316785745	5040	5040	5040	5040	0
370	20241218	134000	316785745	5040	5040	5040	5040	0
371	20241218	133900	316785745	5040	5040	5040	5040	0
372	20241218	133800	316785745	5040	5040	5040	5040	0
373	20241218	133700	316785745	5040	5040	5040	5040	1
374	20241218	133600	316780705	5030	5030	5030	5030	0
375	20241218	133500	316780705	5030	5030	5030	5030	0
376	20241218	133400	316780705	5030	5030	5030	5030	0
377	20241218	133300	316780705	5030	5030	5030	5030	0
378	20241218	133200	316780705	5030	5040	5040	5030	415
379	20241218	133100	314690205	5040	5040	5040	5040	5
380	20241218	133000	314665005	5030	5030	5030	5030	0
381	20241218	132900	314665005	5030	5030	5030	5030	34
382	20241218	132800	314493985	5030	5030	5030	5030	1
383	20241218	132700	314488955	5030	5030	5030	5030	0
384	20241218	132600	314488955	5030	5030	5030	5030	0
385	20241218	132500	314488955	5030	5030	5030	5030	0
386	20241218	132400	314488955	5030	5030	5030	5030	0
387	20241218	132300	314488955	5030	5030	5030	5030	0
388	20241218	132200	314488955	5030	5030	5030	5030	0
389	20241218	132100	314488955	5030	5030	5030	5030	719
390	20241218	132000	310872385	5040	5040	5040	5040	0
391	20241218	131900	310872385	5040	5040	5040	5040	10
392	20241218	131800	310821985	5050	5050	5050	5050	0
393	20241218	131700	310821985	5050	5050	5050	5050	0
394	20241218	131600	310821985	5050	5030	5050	5030	104
395	20241218	131500	310297815	5030	5030	5030	5030	0
396	20241218	131400	310297815	5030	5030	5030	5030	0
397	20241218	131300	310297815	5030	5030	5030	5030	0
398	20241218	131200	310297815	5030	5030	5030	5030	0
399	20241218	131100	310297815	5030	5030	5030	5030	0
400	20241218	131000	310297815	5030	5030	5030	5030	0
401	20241218	130900	310297815	5030	5030	5030	5030	0
402	20241218	130800	310297815	5030	5030	5030	5030	0
403	20241218	130700	310297815	5030	5030	5030	5030	0
404	20241218	130600	310297815	5030	5030	5030	5030	0
405	20241218	130500	310297815	5030	5030	5030	5030	0
406	20241218	130400	310297815	5030	5030	5030	5030	0
407	20241218	130300	310297815	5030	5030	5030	5030	0
408	20241218	130200	310297815	5030	5030	5030	5030	99
409	20241218	130100	309799845	5010	5010	5010	5010	0
410	20241218	130000	309799845	5010	5010	5010	5010	0
411	20241218	125900	309799845	5010	5010	5010	5010	0
412	20241218	125800	309799845	5010	5010	5010	5010	0
413	20241218	125700	309799845	5010	5010	5010	5010	0
414	20241218	125600	309799845	5010	5010	5010	5010	0
415	20241218	125500	309799845	5010	5010	5010	5010	0
416	20241218	125400	309799845	5010	5010	5010	5010	0
417	20241218	125300	309799845	5010	5010	5010	5010	0
418	20241218	125200	309799845	5010	5010	5010	5010	0
419	20241218	125100	309799845	5010	5010	5010	5010	0
420	20241218	125000	309799845	5010	5010	5010	5010	0
421	20241218	124900	309799845	5010	5020	5020	5010	455
422	20241218	124800	307517975	5040	5040	5040	5040	0
423	20241218	124700	307517975	5040	5040	5040	5040	0
424	20241218	124600	307517975	5040	5040	5040	5040	0
425	20241218	124500	307517975	5040	5040	5040	5040	0
426	20241218	124400	307517975	5040	5040	5040	5040	0
427	20241218	124300	307517975	5040	5040	5040	5040	1079
428	20241218	124200	302079815	5020	5020	5020	5020	1
429	20241218	124100	302074795	5040	5020	5040	5020	2117
430	20241218	124000	291405135	5020	5020	5020	5020	1
431	20241218	123900	291400115	5040	5040	5040	5040	0
432	20241218	123800	291400115	5040	5040	5040	5040	13
433	20241218	123700	291334595	5030	5030	5030	5030	0
434	20241218	123600	291334595	5030	5030	5030	5030	1
435	20241218	123500	291329565	5030	5030	5030	5030	1012
436	20241218	123400	286239205	5020	5020	5020	5020	0
437	20241218	123300	286239205	5020	5010	5020	5010	303
438	20241218	123200	284718155	5020	5020	5020	5020	101
439	20241218	123100	284211135	5020	5020	5020	5020	103
440	20241218	123000	283694075	5030	5030	5030	5030	0
441	20241218	122900	283694075	5030	5030	5030	5030	0
442	20241218	122800	283694075	5030	5030	5030	5030	20
443	20241218	122700	283593475	5030	5030	5030	5030	0
444	20241218	122600	283593475	5030	5030	5030	5030	0
445	20241218	122500	283593475	5030	5030	5030	5030	0
446	20241218	122400	283593475	5030	5030	5030	5030	1
447	20241218	122300	283588445	5030	5030	5030	5030	0
448	20241218	122200	283588445	5030	5030	5030	5030	0
449	20241218	122100	283588445	5030	5030	5030	5030	20
450	20241218	122000	283487845	5030	5030	5030	5030	455
451	20241218	121900	281199195	5040	5040	5040	5040	500
452	20241218	121800	278679195	5030	5030	5030	5030	0
453	20241218	121700	278679195	5030	5030	5030	5030	0
454	20241218	121600	278679195	5030	5030	5030	5030	10
455	20241218	121500	278628895	5030	5030	5030	5030	15
456	20241218	121400	278553445	5030	5030	5030	5030	0
457	20241218	121300	278553445	5030	5030	5030	5030	0
458	20241218	121200	278553445	5030	5030	5030	5030	0
459	20241218	121100	278553445	5030	5030	5030	5030	1
460	20241218	121000	278548415	5030	5030	5030	5030	1
461	20241218	120900	278543385	5040	5040	5040	5040	0
462	20241218	120800	278543385	5040	5040	5040	5040	0
463	20241218	120700	278543385	5040	5040	5050	5040	7363
464	20241218	120600	241430425	5030	5030	5030	5030	500
465	20241218	120500	238915425	5030	5030	5030	5030	0
466	20241218	120400	238915425	5030	5030	5030	5030	500
467	20241218	120300	236400425	5030	5030	5030	5030	567
468	20241218	120200	233548415	5030	5000	5030	5000	135
469	20241218	120100	232870715	5020	5020	5020	5020	0
470	20241218	120000	232870715	5020	5020	5020	5020	0
471	20241218	115900	232870715	5020	5020	5020	5020	0
472	20241218	115800	232870715	5020	5020	5020	5020	0
473	20241218	115700	232870715	5020	5020	5020	5020	2
474	20241218	115600	232860675	5020	5020	5020	5020	0
475	20241218	115500	232860675	5020	5000	5020	5000	2
476	20241218	115400	232850655	5020	5020	5020	5020	0
477	20241218	115300	232850655	5020	5020	5020	5020	0
478	20241218	115200	232850655	5020	5020	5020	5020	0
479	20241218	115100	232850655	5020	5000	5020	5000	2
480	20241218	115000	232840635	5000	5010	5010	5000	455
481	20241218	114900	230565385	5020	5020	5020	5020	0
482	20241218	114800	230565385	5020	5020	5020	5020	1
483	20241218	114700	230560365	5010	5010	5010	5010	0
484	20241218	114600	230560365	5010	5010	5010	5010	1
485	20241218	114500	230555355	5010	5010	5010	5010	0
486	20241218	114400	230555355	5010	5010	5010	5010	0
487	20241218	114300	230555355	5010	5010	5010	5010	0
488	20241218	114200	230555355	5010	5010	5010	5010	466
489	20241218	114100	228220695	5010	5010	5010	5010	1
490	20241218	114000	228215685	5010	5010	5010	5010	147
491	20241218	113900	227479215	5010	5010	5010	5010	0
492	20241218	113800	227479215	5010	5010	5020	5010	108
493	20241218	113700	226938115	5020	5000	5020	5000	1069
494	20241218	113600	221591095	5010	5010	5010	5010	209
495	20241218	113500	220544005	5020	5020	5020	5020	0
496	20241218	113400	220544005	5020	5020	5020	5020	0
497	20241218	113300	220544005	5020	5020	5020	5020	0
498	20241218	113200	220544005	5020	5000	5020	5000	2
499	20241218	113100	220533985	5020	5010	5020	5010	21
500	20241218	113000	220428755	5000	5000	5000	5000	250
501	20241218	112900	219178755	5020	5020	5020	5020	0
502	20241218	112800	219178755	5020	5020	5020	5020	0
503	20241218	112700	219178755	5020	5010	5020	5010	19
504	20241218	112600	219083555	4990	4990	4990	4990	0
505	20241218	112500	219083555	4990	4990	4990	4990	0
506	20241218	112400	219083555	4990	4990	4990	4990	0
507	20241218	112300	219083555	4990	5010	5010	4990	8280
508	20241218	112200	177717560	5010	5010	5010	5010	544
509	20241218	112100	174992120	5000	5010	5010	5000	16
510	20241218	112000	174911970	5010	5010	5010	5010	487
511	20241218	111900	172472100	5010	5010	5010	5010	500
512	20241218	111800	169967100	5010	5020	5020	5010	510
513	20241218	111700	167411900	5010	5010	5010	5010	455
514	20241218	111600	165132350	5020	5020	5020	5020	0
515	20241218	111500	165132350	5020	5020	5020	5020	0
516	20241218	111400	165132350	5020	5020	5020	5020	0
517	20241218	111300	165132350	5020	5020	5020	5020	1000
518	20241218	111200	160112350	5010	5010	5010	5010	0
519	20241218	111100	160112350	5010	5010	5010	5010	1
520	20241218	111000	160107340	5010	5010	5010	5010	0
521	20241218	110900	160107340	5010	5010	5010	5010	1470
522	20241218	110800	152742640	5010	5010	5010	5010	0
523	20241218	110700	152742640	5010	5010	5010	5010	0
524	20241218	110600	152742640	5010	5020	5020	5010	112
525	20241218	110500	152181510	5020	5020	5020	5020	0
526	20241218	110400	152181510	5020	5020	5020	5020	0
527	20241218	110300	152181510	5020	5020	5020	5020	0
528	20241218	110200	152181510	5020	5020	5020	5020	0
529	20241218	110100	152181510	5020	5020	5020	5020	0
530	20241218	110000	152181510	5020	5020	5020	5020	1
531	20241218	105900	152176490	5010	5010	5010	5010	1
532	20241218	105800	152171480	5020	5020	5020	5020	1
533	20241218	105700	152166460	5000	5000	5000	5000	0
534	20241218	105600	152166460	5000	5000	5000	5000	0
535	20241218	105500	152166460	5000	5000	5000	5000	1
536	20241218	105400	152161460	5020	5020	5020	5020	0
537	20241218	105300	152161460	5020	5000	5020	5000	29
538	20241218	105200	152016060	5000	5000	5000	5000	62
539	20241218	105100	151706060	5000	5000	5000	5000	0
540	20241218	105000	151706060	5000	5000	5000	5000	1
541	20241218	104900	151701060	5000	5000	5000	5000	1955
542	20241218	104800	141926060	5030	5030	5030	5030	0
543	20241218	104700	141926060	5030	5030	5030	5030	153
544	20241218	104600	141156470	5030	5030	5030	5030	199
545	20241218	104500	140155500	5030	5030	5030	5030	1
546	20241218	104400	140150470	5020	5020	5020	5020	0
547	20241218	104300	140150470	5020	5020	5020	5020	415
548	20241218	104200	138067170	5010	5010	5010	5010	0
549	20241218	104100	138067170	5010	5010	5010	5010	1
550	20241218	104000	138062160	5030	5030	5030	5030	0
551	20241218	103900	138062160	5030	5030	5030	5030	0
552	20241218	103800	138062160	5030	5030	5030	5030	0
553	20241218	103700	138062160	5030	5030	5030	5030	5
554	20241218	103600	138037010	5030	5030	5030	5030	1
555	20241218	103500	138031980	5000	5000	5000	5000	0
556	20241218	103400	138031980	5000	5000	5000	5000	50
557	20241218	103300	137781980	5000	5000	5000	5000	0
558	20241218	103200	137781980	5000	5000	5000	5000	1
559	20241218	103100	137776980	5010	5010	5010	5010	2
560	20241218	103000	137766960	5000	5000	5000	5000	0
561	20241218	102900	137766960	5000	5000	5000	5000	0
562	20241218	102800	137766960	5000	5000	5000	5000	0
563	20241218	102700	137766960	5000	5000	5000	5000	3
564	20241218	102600	137751960	5030	5020	5030	5020	93
565	20241218	102500	137285090	5020	5030	5030	5020	9
566	20241218	102400	137239900	5020	5020	5020	5020	0
567	20241218	102300	137239900	5020	5010	5020	5010	465
568	20241218	102200	134910150	5030	5020	5030	5010	398
569	20241218	102100	132912190	5030	5030	5030	5030	0
570	20241218	102000	132912190	5030	5030	5030	5030	0
571	20241218	101900	132912190	5030	5030	5030	5030	20
572	20241218	101800	132811590	5030	5030	5030	5030	0
573	20241218	101700	132811590	5030	5030	5030	5030	250
574	20241218	101600	131554090	5030	5030	5030	5030	8
575	20241218	101500	131513850	5020	5020	5020	5020	468
576	20241218	101400	129164490	5020	5020	5020	5020	0
577	20241218	101300	129164490	5020	5020	5020	5020	0
578	20241218	101200	129164490	5020	5020	5020	5020	0
579	20241218	101100	129164490	5020	5020	5020	5020	250
580	20241218	101000	127909490	5030	5030	5030	5030	0
581	20241218	100900	127909490	5030	5030	5030	5030	999
582	20241218	100800	122884520	5030	5030	5030	5030	1
583	20241218	100700	122879490	5030	5030	5030	5030	1
584	20241218	100600	122874460	5030	5030	5030	5030	0
585	20241218	100500	122874460	5030	5030	5030	5030	0
586	20241218	100400	122874460	5030	5030	5030	5030	1
587	20241218	100300	122869430	5030	5030	5030	5030	10
588	20241218	100200	122819130	5030	5030	5030	5030	1
589	20241218	100100	122814100	5030	5010	5030	5010	2
590	20241218	100000	122804060	5030	5010	5030	5010	3
591	20241218	095900	122789000	5030	5010	5030	5010	624
592	20241218	095800	119659740	5030	5030	5030	5030	0
593	20241218	095700	119659740	5030	5030	5030	5030	1
594	20241218	095600	119654710	5020	5020	5020	5020	11
595	20241218	095500	119599490	5030	5020	5030	5020	144
596	20241218	095400	118876600	5020	5020	5020	5020	0
597	20241218	095300	118876600	5020	5020	5020	5020	0
598	20241218	095200	118876600	5020	5020	5020	5000	139
599	20241218	095100	118178840	5020	5020	5020	5020	18
600	20241218	095000	118088480	5020	5010	5020	5010	552
601	20241218	094900	115322940	5010	5010	5010	5010	1000
602	20241218	094800	110312940	5020	5030	5030	5020	51
603	20241218	094700	110056910	5010	5010	5010	5010	0
604	20241218	094600	110056910	5010	5010	5010	5010	1
605	20241218	094500	110051900	5020	5020	5020	5020	1000
606	20241218	094400	105031900	5020	5020	5020	5020	5
607	20241218	094300	105006800	5000	5000	5000	5000	0
608	20241218	094200	105006800	5000	5020	5020	5000	24
609	20241218	094100	104886400	5000	5020	5020	5000	31
610	20241218	094000	104730800	5020	5000	5020	5000	3800
611	20241218	093900	85704800	5030	5030	5030	5030	1
612	20241218	093800	85699770	5010	5030	5040	5010	564
613	20241218	093700	82867680	5010	5010	5010	5010	438
614	20241218	093600	80673300	5040	5040	5040	5040	50
615	20241218	093500	80421300	5040	5020	5040	5020	405
616	20241218	093400	78388150	5040	5040	5040	5040	0
617	20241218	093300	78388150	5040	5030	5040	5020	1405
618	20241218	093200	71330970	5050	5050	5050	5050	0
619	20241218	093100	71330970	5050	5050	5050	5050	0
620	20241218	093000	71330970	5050	5050	5050	5050	0
621	20241218	092900	71330970	5050	5040	5050	5030	151
622	20241218	092800	70571080	5050	5040	5050	5020	83
623	20241218	092700	70152270	5050	5030	5050	5030	48
624	20241218	092600	69910810	5050	5050	5050	5050	1
625	20241218	092500	69905760	5050	5050	5050	5050	1
626	20241218	092400	69900710	5030	5050	5050	5030	555
627	20241218	092300	67107060	5050	5040	5050	5020	602
628	20241218	092200	64082970	5040	5040	5040	5000	5
629	20241218	092100	64057820	5000	5030	5040	5000	1050
630	20241218	092000	58770860	5030	5030	5030	5030	2
631	20241218	091900	58760800	5030	5030	5030	5030	0
632	20241218	091800	58760800	5030	5030	5030	5030	0
633	20241218	091700	58760800	5030	5020	5030	5020	1000
634	20241218	091600	53734020	4995	4995	4995	4995	0
635	20241218	091500	53734020	4995	4995	4995	4995	0
636	20241218	091400	53734020	4995	5000	5000	4995	2000
637	20241218	091300	43742130	5000	5010	5010	5000	5000
638	20241218	091200	18736050	5010	5010	5010	5010	0
639	20241218	091100	18736050	5010	5010	5010	5010	1
640	20241218	091000	18731040	5020	5020	5020	5020	1
641	20241218	090900	18726020	5050	5050	5050	5050	9
642	20241218	090800	18680570	5040	5020	5040	5020	1503
643	20241218	090700	11120470	4995	4995	4995	4995	0
644	20241218	090600	11120470	4995	4995	4995	4995	0
645	20241218	090500	11120470	4995	5020	5020	4995	456
646	20241218	090400	8842720	5000	5000	5000	5000	0
647	20241218	090300	8842720	5000	5000	5000	5000	1384
648	20241218	090200	1922720	5000	5000	5000	5000	0
649	20241218	090100	1922720	5000	5000	5000	5000	0
650	20241218	090000	1922720	5000	5050	5050	5000	383