KissMeData/140430/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	202600	180143055	2420	2420	2420	2420	4462
3	20241218	202500	180143055	2420	2420	2420	2420	0
4	20241218	202400	180143055	2420	2420	2420	2420	0
5	20241218	202300	180143055	2420	2420	2420	2420	0
6	20241218	202200	180143055	2420	2420	2420	2420	0
7	20241218	202100	180143055	2420	2420	2420	2420	0
8	20241218	202000	180143055	2420	2420	2420	2420	0
9	20241218	201900	180143055	2420	2420	2420	2420	0
10	20241218	201800	180143055	2420	2420	2420	2420	0
11	20241218	201700	180143055	2420	2420	2420	2420	0
12	20241218	201600	180143055	2420	2420	2420	2420	0
13	20241218	201500	180143055	2420	2420	2420	2420	0
14	20241218	201400	180143055	2420	2420	2420	2420	0
15	20241218	201300	180143055	2420	2420	2420	2420	0
16	20241218	201200	180143055	2420	2420	2420	2420	0
17	20241218	201100	180143055	2420	2420	2420	2420	0
18	20241218	201000	180143055	2420	2420	2420	2420	0
19	20241218	200900	180143055	2420	2420	2420	2420	0
20	20241218	200800	180143055	2420	2420	2420	2420	0
21	20241218	200700	180143055	2420	2420	2420	2420	0
22	20241218	200600	180143055	2420	2420	2420	2420	0
23	20241218	200500	180143055	2420	2420	2420	2420	0
24	20241218	200400	180143055	2420	2420	2420	2420	0
25	20241218	200300	180143055	2420	2420	2420	2420	0
26	20241218	200200	180143055	2420	2420	2420	2420	0
27	20241218	200100	180143055	2420	2420	2420	2420	0
28	20241218	200000	180143055	2420	2420	2420	2420	0
29	20241218	195900	180143055	2420	2420	2420	2420	0
30	20241218	195800	180143055	2420	2420	2420	2420	0
31	20241218	195700	180143055	2420	2420	2420	2420	0
32	20241218	195600	180143055	2420	2420	2420	2420	4462
33	20241218	195500	180143055	2420	2420	2420	2420	0
34	20241218	195400	180143055	2420	2420	2420	2420	0
35	20241218	195300	180143055	2420	2420	2420	2420	0
36	20241218	195200	180143055	2420	2420	2420	2420	0
37	20241218	195100	180143055	2420	2420	2420	2420	0
38	20241218	195000	180143055	2420	2420	2420	2420	0
39	20241218	194900	180143055	2420	2420	2420	2420	0
40	20241218	194800	180143055	2420	2420	2420	2420	0
41	20241218	194700	180143055	2420	2420	2420	2420	0
42	20241218	194600	180143055	2420	2420	2420	2420	0
43	20241218	194500	180143055	2420	2420	2420	2420	0
44	20241218	194400	180143055	2420	2420	2420	2420	0
45	20241218	194300	180143055	2420	2420	2420	2420	0
46	20241218	194200	180143055	2420	2420	2420	2420	0
47	20241218	194100	180143055	2420	2420	2420	2420	0
48	20241218	194000	180143055	2420	2420	2420	2420	0
49	20241218	193900	180143055	2420	2420	2420	2420	0
50	20241218	193800	180143055	2420	2420	2420	2420	0
51	20241218	193700	180143055	2420	2420	2420	2420	0
52	20241218	193600	180143055	2420	2420	2420	2420	0
53	20241218	193500	180143055	2420	2420	2420	2420	0
54	20241218	193400	180143055	2420	2420	2420	2420	0
55	20241218	193300	180143055	2420	2420	2420	2420	0
56	20241218	193200	180143055	2420	2420	2420	2420	0
57	20241218	193100	180143055	2420	2420	2420	2420	0
58	20241218	193000	180143055	2420	2420	2420	2420	0
59	20241218	192900	180143055	2420	2420	2420	2420	0
60	20241218	192800	180143055	2420	2420	2420	2420	0
61	20241218	192700	180143055	2420	2420	2420	2420	0
62	20241218	192600	180143055	2420	2420	2420	2420	4462
63	20241218	192500	180143055	2420	2420	2420	2420	0
64	20241218	192400	180143055	2420	2420	2420	2420	0
65	20241218	192300	180143055	2420	2420	2420	2420	0
66	20241218	192200	180143055	2420	2420	2420	2420	0
67	20241218	192100	180143055	2420	2420	2420	2420	0
68	20241218	192000	180143055	2420	2420	2420	2420	0
69	20241218	191900	180143055	2420	2420	2420	2420	0
70	20241218	191800	180143055	2420	2420	2420	2420	0
71	20241218	191700	180143055	2420	2420	2420	2420	0
72	20241218	191600	180143055	2420	2420	2420	2420	0
73	20241218	191500	180143055	2420	2420	2420	2420	0
74	20241218	191400	180143055	2420	2420	2420	2420	0
75	20241218	191300	180143055	2420	2420	2420	2420	0
76	20241218	191200	180143055	2420	2420	2420	2420	0
77	20241218	191100	180143055	2420	2420	2420	2420	0
78	20241218	191000	180143055	2420	2420	2420	2420	0
79	20241218	190900	180143055	2420	2420	2420	2420	0
80	20241218	190800	180143055	2420	2420	2420	2420	0
81	20241218	190700	180143055	2420	2420	2420	2420	0
82	20241218	190600	180143055	2420	2420	2420	2420	0
83	20241218	190500	180143055	2420	2420	2420	2420	0
84	20241218	190400	180143055	2420	2420	2420	2420	0
85	20241218	190300	180143055	2420	2420	2420	2420	0
86	20241218	190200	180143055	2420	2420	2420	2420	0
87	20241218	190100	180143055	2420	2420	2420	2420	0
88	20241218	190000	180143055	2420	2420	2420	2420	0
89	20241218	185900	180143055	2420	2420	2420	2420	0
90	20241218	185800	180143055	2420	2420	2420	2420	0
91	20241218	185700	180143055	2420	2420	2420	2420	0
92	20241218	185600	180143055	2420	2420	2420	2420	4462
93	20241218	185500	180143055	2420	2420	2420	2420	0
94	20241218	185400	180143055	2420	2420	2420	2420	0
95	20241218	185300	180143055	2420	2420	2420	2420	0
96	20241218	185200	180143055	2420	2420	2420	2420	0
97	20241218	185100	180143055	2420	2420	2420	2420	0
98	20241218	185000	180143055	2420	2420	2420	2420	0
99	20241218	184900	180143055	2420	2420	2420	2420	0
100	20241218	184800	180143055	2420	2420	2420	2420	0
101	20241218	184700	180143055	2420	2420	2420	2420	0
102	20241218	184600	180143055	2420	2420	2420	2420	0
103	20241218	184500	180143055	2420	2420	2420	2420	0
104	20241218	184400	180143055	2420	2420	2420	2420	0
105	20241218	184300	180143055	2420	2420	2420	2420	0
106	20241218	184200	180143055	2420	2420	2420	2420	0
107	20241218	184100	180143055	2420	2420	2420	2420	0
108	20241218	184000	180143055	2420	2420	2420	2420	0
109	20241218	183900	180143055	2420	2420	2420	2420	0
110	20241218	183800	180143055	2420	2420	2420	2420	0
111	20241218	183700	180143055	2420	2420	2420	2420	0
112	20241218	183600	180143055	2420	2420	2420	2420	0
113	20241218	183500	180143055	2420	2420	2420	2420	0
114	20241218	183400	180143055	2420	2420	2420	2420	0
115	20241218	183300	180143055	2420	2420	2420	2420	0
116	20241218	183200	180143055	2420	2420	2420	2420	0
117	20241218	183100	180143055	2420	2420	2420	2420	0
118	20241218	183000	180143055	2420	2420	2420	2420	0
119	20241218	182900	180143055	2420	2420	2420	2420	0
120	20241218	182800	180143055	2420	2420	2420	2420	0
121	20241218	182700	180143055	2420	2420	2420	2420	0
122	20241218	182600	180143055	2420	2420	2420	2420	4462
123	20241218	182500	180143055	2420	2420	2420	2420	0
124	20241218	182400	180143055	2420	2420	2420	2420	0
125	20241218	182300	180143055	2420	2420	2420	2420	0
126	20241218	182200	180143055	2420	2420	2420	2420	0
127	20241218	182100	180143055	2420	2420	2420	2420	0
128	20241218	182000	180143055	2420	2420	2420	2420	0
129	20241218	181900	180143055	2420	2420	2420	2420	0
130	20241218	181800	180143055	2420	2420	2420	2420	0
131	20241218	181700	180143055	2420	2420	2420	2420	0
132	20241218	181600	180143055	2420	2420	2420	2420	0
133	20241218	181500	180143055	2420	2420	2420	2420	0
134	20241218	181400	180143055	2420	2420	2420	2420	0
135	20241218	181300	180143055	2420	2420	2420	2420	0
136	20241218	181200	180143055	2420	2420	2420	2420	0
137	20241218	181100	180143055	2420	2420	2420	2420	0
138	20241218	181000	180143055	2420	2420	2420	2420	0
139	20241218	180900	180143055	2420	2420	2420	2420	0
140	20241218	180800	180143055	2420	2420	2420	2420	0
141	20241218	180700	180143055	2420	2420	2420	2420	0
142	20241218	180600	180143055	2420	2420	2420	2420	0
143	20241218	180500	180143055	2420	2420	2420	2420	0
144	20241218	180400	180143055	2420	2420	2420	2420	0
145	20241218	180300	180143055	2420	2420	2420	2420	0
146	20241218	180200	180143055	2420	2420	2420	2420	0
147	20241218	180100	180143055	2420	2420	2420	2420	0
148	20241218	180000	180143055	2420	2420	2420	2420	0
149	20241218	175900	180143055	2420	2420	2420	2420	0
150	20241218	175800	180143055	2420	2420	2420	2420	0
151	20241218	175700	180143055	2420	2420	2420	2420	0
152	20241218	175600	180143055	2420	2420	2420	2420	4462
153	20241218	175500	180143055	2420	2420	2420	2420	0
154	20241218	175400	180143055	2420	2420	2420	2420	0
155	20241218	175300	180143055	2420	2420	2420	2420	0
156	20241218	175200	180143055	2420	2420	2420	2420	0
157	20241218	175100	180143055	2420	2420	2420	2420	0
158	20241218	175000	180143055	2420	2420	2420	2420	0
159	20241218	174900	180143055	2420	2420	2420	2420	0
160	20241218	174800	180143055	2420	2420	2420	2420	0
161	20241218	174700	180143055	2420	2420	2420	2420	0
162	20241218	174600	180143055	2420	2420	2420	2420	0
163	20241218	174500	180143055	2420	2420	2420	2420	0
164	20241218	174400	180143055	2420	2420	2420	2420	0
165	20241218	174300	180143055	2420	2420	2420	2420	0
166	20241218	174200	180143055	2420	2420	2420	2420	0
167	20241218	174100	180143055	2420	2420	2420	2420	0
168	20241218	174000	180143055	2420	2420	2420	2420	0
169	20241218	173900	180143055	2420	2420	2420	2420	0
170	20241218	173800	180143055	2420	2420	2420	2420	0
171	20241218	173700	180143055	2420	2420	2420	2420	0
172	20241218	173600	180143055	2420	2420	2420	2420	0
173	20241218	173500	180143055	2420	2420	2420	2420	0
174	20241218	173400	180143055	2420	2420	2420	2420	0
175	20241218	173300	180143055	2420	2420	2420	2420	0
176	20241218	173200	180143055	2420	2420	2420	2420	0
177	20241218	173100	180143055	2420	2420	2420	2420	0
178	20241218	173000	180143055	2420	2420	2420	2420	0
179	20241218	172900	180143055	2420	2420	2420	2420	0
180	20241218	172800	180143055	2420	2420	2420	2420	0
181	20241218	172700	180143055	2420	2420	2420	2420	0
182	20241218	172600	180143055	2420	2420	2420	2420	4462
183	20241218	172500	180143055	2420	2420	2420	2420	0
184	20241218	172400	180143055	2420	2420	2420	2420	0
185	20241218	172300	180143055	2420	2420	2420	2420	0
186	20241218	172200	180143055	2420	2420	2420	2420	0
187	20241218	172100	180143055	2420	2420	2420	2420	0
188	20241218	172000	180143055	2420	2420	2420	2420	0
189	20241218	171900	180143055	2420	2420	2420	2420	0
190	20241218	171800	180143055	2420	2420	2420	2420	0
191	20241218	171700	180143055	2420	2420	2420	2420	0
192	20241218	171600	180143055	2420	2420	2420	2420	0
193	20241218	171500	180143055	2420	2420	2420	2420	0
194	20241218	171400	180143055	2420	2420	2420	2420	0
195	20241218	171300	180143055	2420	2420	2420	2420	0
196	20241218	171200	180143055	2420	2420	2420	2420	0
197	20241218	171100	180143055	2420	2420	2420	2420	0
198	20241218	171000	180143055	2420	2420	2420	2420	0
199	20241218	170900	180143055	2420	2420	2420	2420	0
200	20241218	170800	180143055	2420	2420	2420	2420	0
201	20241218	170700	180143055	2420	2420	2420	2420	0
202	20241218	170600	180143055	2420	2420	2420	2420	0
203	20241218	170500	180143055	2420	2420	2420	2420	0
204	20241218	170400	180143055	2420	2420	2420	2420	0
205	20241218	170300	180143055	2420	2420	2420	2420	0
206	20241218	170200	180143055	2420	2420	2420	2420	0
207	20241218	170100	180143055	2420	2420	2420	2420	0
208	20241218	170000	180143055	2420	2420	2420	2420	0
209	20241218	165900	180143055	2420	2420	2420	2420	0
210	20241218	165800	180143055	2420	2420	2420	2420	0
211	20241218	165700	180143055	2420	2420	2420	2420	0
212	20241218	165600	180143055	2420	2420	2420	2420	4462
213	20241218	165500	180143055	2420	2420	2420	2420	0
214	20241218	165400	180143055	2420	2420	2420	2420	0
215	20241218	165300	180143055	2420	2420	2420	2420	0
216	20241218	165200	180143055	2420	2420	2420	2420	0
217	20241218	165100	180143055	2420	2420	2420	2420	0
218	20241218	165000	180143055	2420	2420	2420	2420	0
219	20241218	164900	180143055	2420	2420	2420	2420	0
220	20241218	164800	180143055	2420	2420	2420	2420	0
221	20241218	164700	180143055	2420	2420	2420	2420	0
222	20241218	164600	180143055	2420	2420	2420	2420	0
223	20241218	164500	180143055	2420	2420	2420	2420	0
224	20241218	164400	180143055	2420	2420	2420	2420	0
225	20241218	164300	180143055	2420	2420	2420	2420	0
226	20241218	164200	180143055	2420	2420	2420	2420	0
227	20241218	164100	180143055	2420	2420	2420	2420	0
228	20241218	164000	180143055	2420	2420	2420	2420	0
229	20241218	163900	180143055	2420	2420	2420	2420	0
230	20241218	163800	180143055	2420	2420	2420	2420	0
231	20241218	163700	180143055	2420	2420	2420	2420	0
232	20241218	163600	180143055	2420	2420	2420	2420	0
233	20241218	163500	180143055	2420	2420	2420	2420	0
234	20241218	163400	180143055	2420	2420	2420	2420	0
235	20241218	163300	180143055	2420	2420	2420	2420	0
236	20241218	163200	180143055	2420	2420	2420	2420	0
237	20241218	163100	180143055	2420	2420	2420	2420	0
238	20241218	163000	180143055	2420	2420	2420	2420	0
239	20241218	162900	180143055	2420	2420	2420	2420	0
240	20241218	162800	180143055	2420	2420	2420	2420	0
241	20241218	162700	180143055	2420	2420	2420	2420	0
242	20241218	162600	180143055	2420	2420	2420	2420	4462
243	20241218	162500	180143055	2420	2420	2420	2420	0
244	20241218	162400	180143055	2420	2420	2420	2420	0
245	20241218	162300	180143055	2420	2420	2420	2420	0
246	20241218	162200	180143055	2420	2420	2420	2420	0
247	20241218	162100	180143055	2420	2420	2420	2420	0
248	20241218	162000	180143055	2420	2420	2420	2420	0
249	20241218	161900	180143055	2420	2420	2420	2420	0
250	20241218	161800	180143055	2420	2420	2420	2420	0
251	20241218	161700	180143055	2420	2420	2420	2420	0
252	20241218	161600	180143055	2420	2420	2420	2420	0
253	20241218	161500	180143055	2420	2420	2420	2420	0
254	20241218	161400	180143055	2420	2420	2420	2420	0
255	20241218	161300	180143055	2420	2420	2420	2420	0
256	20241218	161200	180143055	2420	2420	2420	2420	0
257	20241218	161100	180143055	2420	2420	2420	2420	0
258	20241218	161000	180143055	2420	2420	2420	2420	0
259	20241218	160900	180143055	2420	2420	2420	2420	0
260	20241218	160800	180143055	2420	2420	2420	2420	0
261	20241218	160700	180143055	2420	2420	2420	2420	0
262	20241218	160600	180143055	2420	2420	2420	2420	0
263	20241218	160500	180143055	2420	2420	2420	2420	0
264	20241218	160400	180143055	2420	2420	2420	2420	0
265	20241218	160300	180143055	2420	2420	2420	2420	0
266	20241218	160200	180143055	2420	2420	2420	2420	0
267	20241218	160100	180143055	2420	2420	2420	2420	0
268	20241218	160000	180143055	2420	2420	2420	2420	0
269	20241218	155900	180143055	2420	2420	2420	2420	0
270	20241218	155800	180143055	2420	2420	2420	2420	0
271	20241218	155700	180143055	2420	2420	2420	2420	0
272	20241218	155600	180143055	2420	2420	2420	2420	4462
273	20241218	155500	180143055	2420	2420	2420	2420	0
274	20241218	155400	180143055	2420	2420	2420	2420	0
275	20241218	155300	180143055	2420	2420	2420	2420	0
276	20241218	155200	180143055	2420	2420	2420	2420	0
277	20241218	155100	180143055	2420	2420	2420	2420	0
278	20241218	155000	180143055	2420	2420	2420	2420	0
279	20241218	154900	180143055	2420	2420	2420	2420	0
280	20241218	154800	180143055	2420	2420	2420	2420	0
281	20241218	154700	180143055	2420	2420	2420	2420	0
282	20241218	154600	180143055	2420	2420	2420	2420	0
283	20241218	154500	180143055	2420	2420	2420	2420	0
284	20241218	154400	180143055	2420	2420	2420	2420	0
285	20241218	154300	180143055	2420	2420	2420	2420	0
286	20241218	154200	180143055	2420	2420	2420	2420	0
287	20241218	154100	180143055	2420	2420	2420	2420	0
288	20241218	154000	180143055	2420	2420	2420	2420	0
289	20241218	153900	180143055	2420	2420	2420	2420	0
290	20241218	153800	180143055	2420	2420	2420	2420	0
291	20241218	153700	180143055	2420	2420	2420	2420	0
292	20241218	153600	180143055	2420	2420	2420	2420	0
293	20241218	153500	180143055	2420	2420	2420	2420	0
294	20241218	153400	180143055	2420	2420	2420	2420	0
295	20241218	153300	180143055	2420	2420	2420	2420	0
296	20241218	153200	180143055	2420	2420	2420	2420	0
297	20241218	153100	180143055	2420	2420	2420	2420	0
298	20241218	153000	180143055	2420	2420	2420	2420	4462
299	20241218	152900	169345015	2440	2440	2440	2440	0
300	20241218	152800	169345015	2440	2440	2440	2440	0
301	20241218	152700	169345015	2440	2440	2440	2440	0
302	20241218	152600	169345015	2440	2440	2440	2440	0
303	20241218	152500	169345015	2440	2440	2440	2440	0
304	20241218	152400	169345015	2440	2440	2440	2440	0
305	20241218	152300	169345015	2440	2440	2440	2440	0
306	20241218	152200	169345015	2440	2440	2440	2440	0
307	20241218	152100	169345015	2440	2440	2440	2440	0
308	20241218	152000	169345015	2440	2440	2440	2440	0
309	20241218	151900	169345015	2440	2415	2440	2415	1704
310	20241218	151800	165213335	2435	2420	2440	2420	1647
311	20241218	151700	161218010	2440	2435	2440	2435	1075
312	20241218	151600	158600380	2440	2435	2440	2435	518
313	20241218	151500	157337020	2430	2420	2430	2420	1718
314	20241218	151400	153167845	2420	2420	2420	2420	0
315	20241218	151300	153167845	2420	2420	2420	2420	227
316	20241218	151200	152618505	2420	2420	2420	2420	0
317	20241218	151100	152618505	2420	2400	2420	2400	2546
318	20241218	151000	146498725	2410	2415	2420	2395	270
319	20241218	150900	145845680	2420	2420	2420	2420	290
320	20241218	150800	145143880	2415	2405	2415	2405	166
321	20241218	150700	144743245	2405	2405	2405	2395	331
322	20241218	150600	143947250	2405	2400	2410	2400	219
323	20241218	150500	143420460	2415	2415	2415	2415	0
324	20241218	150400	143420460	2415	2415	2415	2415	0
325	20241218	150300	143420460	2415	2390	2415	2390	508
326	20241218	150200	142193690	2415	2410	2415	2410	790
327	20241218	150100	140288380	2410	2410	2410	2410	0
328	20241218	150000	140288380	2410	2410	2410	2410	269
329	20241218	145900	139640090	2405	2405	2405	2405	500
330	20241218	145800	138437590	2405	2400	2405	2400	294
331	20241218	145700	137730770	2385	2405	2405	2385	546
332	20241218	145600	136423720	2400	2400	2400	2400	114
333	20241218	145500	136150120	2395	2395	2395	2395	136
334	20241218	145400	135824400	2395	2395	2395	2395	0
335	20241218	145300	135824400	2395	2395	2395	2395	1
336	20241218	145200	135822005	2380	2380	2380	2380	0
337	20241218	145100	135822005	2380	2380	2380	2380	0
338	20241218	145000	135822005	2380	2380	2380	2380	0
339	20241218	144900	135822005	2380	2380	2380	2380	0
340	20241218	144800	135822005	2380	2385	2385	2380	829
341	20241218	144700	133848970	2400	2400	2400	2400	365
342	20241218	144600	132972970	2405	2405	2405	2405	0
343	20241218	144500	132972970	2405	2405	2405	2405	0
344	20241218	144400	132972970	2405	2405	2405	2405	0
345	20241218	144300	132972970	2405	2405	2405	2405	0
346	20241218	144200	132972970	2405	2405	2405	2405	0
347	20241218	144100	132972970	2405	2405	2405	2405	0
348	20241218	144000	132972970	2405	2405	2405	2405	1
349	20241218	143900	132970565	2390	2390	2390	2390	0
350	20241218	143800	132970565	2390	2390	2390	2390	0
351	20241218	143700	132970565	2390	2390	2390	2390	210
352	20241218	143600	132468665	2380	2385	2385	2380	1245
353	20241218	143500	129505065	2380	2380	2380	2380	0
354	20241218	143400	129505065	2380	2390	2390	2380	803
355	20241218	143300	127588910	2405	2405	2405	2405	0
356	20241218	143200	127588910	2405	2405	2405	2405	358
357	20241218	143100	126727920	2405	2405	2405	2405	0
358	20241218	143000	126727920	2405	2400	2405	2400	373
359	20241218	142900	125831300	2400	2400	2400	2400	211
360	20241218	142800	125324900	2395	2390	2395	2390	100
361	20241218	142700	125085650	2395	2395	2395	2395	75
362	20241218	142600	124906025	2390	2390	2390	2390	9
363	20241218	142500	124884515	2390	2400	2400	2390	308
364	20241218	142400	124145325	2390	2405	2405	2390	301
365	20241218	142300	123423830	2405	2405	2405	2405	215
366	20241218	142200	122906755	2410	2410	2410	2410	227
367	20241218	142100	122359685	2410	2410	2410	2410	200
368	20241218	142000	121877685	2410	2410	2410	2410	0
369	20241218	141900	121877685	2410	2410	2410	2410	348
370	20241218	141800	121039005	2405	2400	2405	2400	165
371	20241218	141700	120642235	2405	2405	2405	2405	0
372	20241218	141600	120642235	2405	2405	2405	2405	354
373	20241218	141500	119790865	2400	2400	2400	2400	0
374	20241218	141400	119790865	2400	2400	2400	2400	256
375	20241218	141300	119176465	2405	2405	2405	2405	0
376	20241218	141200	119176465	2405	2405	2405	2405	222
377	20241218	141100	118642555	2390	2400	2400	2390	102
378	20241218	141000	118397775	2390	2395	2395	2390	507
379	20241218	140900	117183810	2415	2415	2415	2415	280
380	20241218	140800	116507610	2415	2415	2415	2415	0
381	20241218	140700	116507610	2415	2415	2415	2415	7
382	20241218	140600	116490705	2415	2415	2415	2415	371
383	20241218	140500	115594740	2415	2415	2415	2415	11
384	20241218	140400	115568175	2415	2415	2415	2415	367
385	20241218	140300	114681870	2415	2415	2415	2415	51
386	20241218	140200	114558705	2410	2410	2410	2410	321
387	20241218	140100	113785095	2410	2410	2410	2410	0
388	20241218	140000	113785095	2410	2400	2410	2400	203
389	20241218	135900	113295965	2400	2400	2400	2400	0
390	20241218	135800	113295965	2400	2395	2400	2395	244
391	20241218	135700	112710420	2400	2400	2400	2400	0
392	20241218	135600	112710420	2400	2400	2400	2400	0
393	20241218	135500	112710420	2400	2400	2400	2400	380
394	20241218	135400	111798420	2385	2390	2390	2385	422
395	20241218	135300	110790195	2415	2415	2415	2415	279
396	20241218	135200	110116410	2415	2415	2415	2415	0
397	20241218	135100	110116410	2415	2405	2415	2405	306
398	20241218	135000	109378925	2410	2410	2410	2410	341
399	20241218	134900	108557115	2405	2405	2405	2405	139
400	20241218	134800	108222820	2400	2400	2400	2380	296
401	20241218	134700	107512920	2400	2400	2400	2400	0
402	20241218	134600	107512920	2400	2400	2400	2400	0
403	20241218	134500	107512920	2400	2400	2400	2400	318
404	20241218	134400	106749720	2400	2400	2400	2400	0
405	20241218	134300	106749720	2400	2400	2400	2400	350
406	20241218	134200	105909720	2400	2400	2400	2400	0
407	20241218	134100	105909720	2400	2400	2400	2400	301
408	20241218	134000	105187320	2390	2390	2390	2390	141
409	20241218	133900	104850330	2390	2390	2390	2390	9
410	20241218	133800	104828820	2390	2390	2390	2390	170
411	20241218	133700	104422520	2395	2395	2395	2395	0
412	20241218	133600	104422520	2395	2390	2395	2390	267
413	20241218	133500	103783125	2390	2390	2390	2390	1
414	20241218	133400	103780735	2360	2400	2400	2360	54
415	20241218	133300	103653215	2400	2395	2400	2395	184
416	20241218	133200	103212500	2395	2395	2395	2395	219
417	20241218	133100	102687995	2395	2395	2395	2395	0
418	20241218	133000	102687995	2395	2395	2395	2395	0
419	20241218	132900	102687995	2395	2395	2395	2395	289
420	20241218	132800	101995840	2390	2385	2390	2385	261
421	20241218	132700	101372075	2380	2370	2380	2370	85
422	20241218	132600	101170265	2375	2375	2375	2375	0
423	20241218	132500	101170265	2375	2375	2375	2375	323
424	20241218	132400	100403140	2380	2380	2380	2380	0
425	20241218	132300	100403140	2380	2370	2380	2370	272
426	20241218	132200	99756025	2370	2370	2370	2370	33
427	20241218	132100	99677815	2355	2365	2380	2355	258
428	20241218	132000	99064580	2365	2365	2365	2365	44
429	20241218	131900	98960520	2360	2360	2360	2360	212
430	20241218	131800	98460200	2360	2360	2360	2360	0
431	20241218	131700	98460200	2360	2335	2360	2335	357
432	20241218	131600	97620040	2335	2330	2335	2330	204
433	20241218	131500	97144220	2325	2325	2325	2325	107
434	20241218	131400	96895445	2320	2320	2320	2320	0
435	20241218	131300	96895445	2320	2320	2320	2320	241
436	20241218	131200	96336325	2315	2315	2315	2315	11
437	20241218	131100	96310860	2320	2320	2320	2320	234
438	20241218	131000	95767980	2320	2320	2320	2320	0
439	20241218	130900	95767980	2320	2320	2320	2320	0
440	20241218	130800	95767980	2320	2320	2320	2320	0
441	20241218	130700	95767980	2320	2320	2320	2320	1
442	20241218	130600	95765660	2320	2320	2320	2320	0
443	20241218	130500	95765660	2320	2320	2320	2320	164
444	20241218	130400	95385180	2315	2315	2315	2315	62
445	20241218	130300	95241650	2320	2320	2320	2320	0
446	20241218	130200	95241650	2320	2320	2320	2320	0
447	20241218	130100	95241650	2320	2320	2320	2320	207
448	20241218	130000	94761410	2320	2320	2320	2320	250
449	20241218	125900	94181410	2320	2320	2320	2320	306
450	20241218	125800	93471490	2320	2320	2320	2320	0
451	20241218	125700	93471490	2320	2320	2320	2320	1
452	20241218	125600	93469170	2310	2320	2320	2310	3205
453	20241218	125500	86053170	2320	2320	2320	2320	0
454	20241218	125400	86053170	2320	2320	2320	2320	1435
455	20241218	125300	82723970	2325	2325	2325	2325	257
456	20241218	125200	82126445	2325	2325	2325	2325	2
457	20241218	125100	82121795	2330	2330	2330	2330	26
458	20241218	125000	82061215	2320	2320	2320	2320	0
459	20241218	124900	82061215	2320	2320	2320	2320	0
460	20241218	124800	82061215	2320	2320	2320	2320	0
461	20241218	124700	82061215	2320	2320	2320	2320	26
462	20241218	124600	82000895	2320	2320	2320	2320	0
463	20241218	124500	82000895	2320	2320	2320	2320	7
464	20241218	124400	81984655	2320	2320	2320	2320	471
465	20241218	124300	80891935	2325	2325	2325	2325	164
466	20241218	124200	80510635	2325	2325	2325	2325	0
467	20241218	124100	80510635	2325	2325	2325	2325	0
468	20241218	124000	80510635	2325	2325	2325	2325	0
469	20241218	123900	80510635	2325	2325	2325	2325	0
470	20241218	123800	80510635	2325	2325	2325	2325	167
471	20241218	123700	80122360	2320	2320	2320	2320	0
472	20241218	123600	80122360	2320	2320	2320	2320	0
473	20241218	123500	80122360	2320	2320	2320	2320	0
474	20241218	123400	80122360	2320	2320	2320	2320	400
475	20241218	123300	79194360	2330	2330	2330	2330	0
476	20241218	123200	79194360	2330	2330	2330	2330	0
477	20241218	123100	79194360	2330	2330	2330	2330	0
478	20241218	123000	79194360	2330	2330	2330	2330	0
479	20241218	122900	79194360	2330	2330	2330	2330	0
480	20241218	122800	79194360	2330	2330	2330	2330	0
481	20241218	122700	79194360	2330	2330	2330	2330	0
482	20241218	122600	79194360	2330	2330	2330	2330	0
483	20241218	122500	79194360	2330	2330	2330	2330	0
484	20241218	122400	79194360	2330	2330	2330	2330	0
485	20241218	122300	79194360	2330	2330	2330	2330	0
486	20241218	122200	79194360	2330	2330	2330	2330	238
487	20241218	122100	78639820	2330	2330	2330	2330	0
488	20241218	122000	78639820	2330	2330	2330	2330	0
489	20241218	121900	78639820	2330	2330	2330	2330	0
490	20241218	121800	78639820	2330	2330	2330	2330	89
491	20241218	121700	78432450	2325	2325	2325	2325	1036
492	20241218	121600	76023750	2325	2325	2325	2325	1
493	20241218	121500	76021425	2325	2325	2325	2325	0
494	20241218	121400	76021425	2325	2325	2325	2325	0
495	20241218	121300	76021425	2325	2330	2330	2320	8806
496	20241218	121200	55583375	2330	2330	2330	2330	0
497	20241218	121100	55583375	2330	2330	2330	2330	0
498	20241218	121000	55583375	2330	2330	2330	2330	0
499	20241218	120900	55583375	2330	2330	2330	2330	0
500	20241218	120800	55583375	2330	2330	2330	2330	10
501	20241218	120700	55560075	2335	2335	2335	2335	0
502	20241218	120600	55560075	2335	2335	2335	2335	0
503	20241218	120500	55560075	2335	2330	2335	2330	500
504	20241218	120400	54393255	2325	2325	2325	2325	60
505	20241218	120300	54253755	2330	2330	2330	2330	0
506	20241218	120200	54253755	2330	2330	2330	2330	0
507	20241218	120100	54253755	2330	2330	2330	2330	0
508	20241218	120000	54253755	2330	2330	2330	2330	1
509	20241218	115900	54251425	2325	2325	2325	2325	400
510	20241218	115800	53321425	2325	2325	2325	2325	0
511	20241218	115700	53321425	2325	2325	2325	2325	0
512	20241218	115600	53321425	2325	2325	2325	2325	1775
513	20241218	115500	49194550	2330	2330	2330	2330	0
514	20241218	115400	49194550	2330	2330	2330	2330	872
515	20241218	115300	47162790	2335	2335	2335	2335	0
516	20241218	115200	47162790	2335	2335	2335	2335	89
517	20241218	115100	46954975	2335	2335	2335	2335	0
518	20241218	115000	46954975	2335	2335	2335	2335	0
519	20241218	114900	46954975	2335	2335	2335	2335	0
520	20241218	114800	46954975	2335	2335	2335	2335	0
521	20241218	114700	46954975	2335	2335	2335	2335	0
522	20241218	114600	46954975	2335	2335	2335	2335	0
523	20241218	114500	46954975	2335	2335	2335	2335	2
524	20241218	114400	46950305	2335	2335	2335	2335	1
525	20241218	114300	46947970	2335	2335	2335	2335	0
526	20241218	114200	46947970	2335	2335	2335	2335	0
527	20241218	114100	46947970	2335	2335	2335	2335	0
528	20241218	114000	46947970	2335	2335	2335	2335	5
529	20241218	113900	46936295	2335	2335	2335	2335	0
530	20241218	113800	46936295	2335	2335	2335	2335	0
531	20241218	113700	46936295	2335	2335	2335	2335	0
532	20241218	113600	46936295	2335	2335	2335	2335	316
533	20241218	113500	46198435	2330	2330	2330	2330	0
534	20241218	113400	46198435	2330	2330	2330	2330	0
535	20241218	113300	46198435	2330	2330	2330	2330	0
536	20241218	113200	46198435	2330	2330	2330	2330	0
537	20241218	113100	46198435	2330	2330	2330	2330	0
538	20241218	113000	46198435	2330	2330	2330	2330	0
539	20241218	112900	46198435	2330	2330	2330	2330	0
540	20241218	112800	46198435	2330	2330	2330	2330	0
541	20241218	112700	46198435	2330	2330	2330	2330	0
542	20241218	112600	46198435	2330	2330	2330	2330	1
543	20241218	112500	46196105	2335	2335	2335	2335	0
544	20241218	112400	46196105	2335	2330	2335	2330	24
545	20241218	112300	46140165	2330	2330	2330	2330	50
546	20241218	112200	46023665	2330	2330	2330	2330	0
547	20241218	112100	46023665	2330	2330	2330	2330	0
548	20241218	112000	46023665	2330	2330	2330	2330	12
549	20241218	111900	45995705	2335	2335	2335	2335	0
550	20241218	111800	45995705	2335	2335	2335	2335	0
551	20241218	111700	45995705	2335	2335	2335	2335	0
552	20241218	111600	45995705	2335	2335	2335	2335	0
553	20241218	111500	45995705	2335	2335	2335	2335	0
554	20241218	111400	45995705	2335	2335	2335	2335	0
555	20241218	111300	45995705	2335	2335	2335	2335	0
556	20241218	111200	45995705	2335	2335	2335	2335	80
557	20241218	111100	45808905	2330	2330	2330	2330	0
558	20241218	111000	45808905	2330	2330	2330	2330	0
559	20241218	110900	45808905	2330	2330	2330	2330	0
560	20241218	110800	45808905	2330	2330	2330	2330	0
561	20241218	110700	45808905	2330	2330	2330	2330	100
562	20241218	110600	45575905	2325	2325	2325	2325	0
563	20241218	110500	45575905	2325	2325	2325	2325	150
564	20241218	110400	45227155	2325	2325	2325	2325	50
565	20241218	110300	45110905	2325	2325	2325	2325	0
566	20241218	110200	45110905	2325	2325	2325	2325	0
567	20241218	110100	45110905	2325	2325	2325	2325	0
568	20241218	110000	45110905	2325	2325	2325	2325	0
569	20241218	105900	45110905	2325	2325	2325	2325	0
570	20241218	105800	45110905	2325	2325	2325	2325	100
571	20241218	105700	44878405	2325	2325	2325	2325	0
572	20241218	105600	44878405	2325	2325	2325	2325	827
573	20241218	105500	42955630	2325	2325	2325	2325	0
574	20241218	105400	42955630	2325	2325	2325	2325	510
575	20241218	105300	41769880	2330	2330	2330	2330	321
576	20241218	105200	41021950	2330	2330	2330	2330	0
577	20241218	105100	41021950	2330	2330	2330	2330	0
578	20241218	105000	41021950	2330	2330	2330	2330	0
579	20241218	104900	41021950	2330	2330	2330	2330	289
580	20241218	104800	40348580	2330	2330	2330	2330	211
581	20241218	104700	39856950	2330	2330	2330	2330	889
582	20241218	104600	37785580	2335	2340	2340	2335	199
583	20241218	104500	37320475	2340	2340	2340	2340	0
584	20241218	104400	37320475	2340	2340	2340	2340	0
585	20241218	104300	37320475	2340	2340	2340	2340	23
586	20241218	104200	37266655	2345	2345	2345	2345	1
587	20241218	104100	37264310	2345	2345	2345	2345	0
588	20241218	104000	37264310	2345	2345	2345	2345	0
589	20241218	103900	37264310	2345	2345	2345	2345	0
590	20241218	103800	37264310	2345	2345	2345	2345	0
591	20241218	103700	37264310	2345	2345	2345	2345	0
592	20241218	103600	37264310	2345	2345	2345	2345	1
593	20241218	103500	37261965	2340	2340	2340	2340	0
594	20241218	103400	37261965	2340	2340	2340	2340	0
595	20241218	103300	37261965	2340	2340	2340	2340	0
596	20241218	103200	37261965	2340	2340	2340	2340	0
597	20241218	103100	37261965	2340	2340	2340	2340	2
598	20241218	103000	37257285	2340	2340	2340	2340	836
599	20241218	102900	35301045	2335	2335	2335	2335	0
600	20241218	102800	35301045	2335	2335	2335	2335	0
601	20241218	102700	35301045	2335	2335	2335	2335	0
602	20241218	102600	35301045	2335	2335	2335	2335	0
603	20241218	102500	35301045	2335	2335	2335	2335	0
604	20241218	102400	35301045	2335	2335	2335	2335	0
605	20241218	102300	35301045	2335	2335	2335	2335	284
606	20241218	102200	34637905	2340	2345	2345	2340	140
607	20241218	102100	34310300	2340	2340	2340	2340	0
608	20241218	102000	34310300	2340	2340	2340	2340	0
609	20241218	101900	34310300	2340	2340	2340	2340	0
610	20241218	101800	34310300	2340	2350	2350	2340	119
611	20241218	101700	34031270	2345	2345	2345	2345	0
612	20241218	101600	34031270	2345	2345	2345	2345	0
613	20241218	101500	34031270	2345	2345	2345	2345	0
614	20241218	101400	34031270	2345	2345	2345	2345	0
615	20241218	101300	34031270	2345	2345	2345	2345	0
616	20241218	101200	34031270	2345	2345	2345	2345	0
617	20241218	101100	34031270	2345	2345	2345	2345	1
618	20241218	101000	34028925	2360	2360	2360	2360	2
619	20241218	100900	34024205	2360	2360	2360	2360	0
620	20241218	100800	34024205	2360	2360	2360	2360	0
621	20241218	100700	34024205	2360	2360	2360	2360	1
622	20241218	100600	34021845	2360	2360	2360	2360	1
623	20241218	100500	34019485	2360	2360	2360	2360	0
624	20241218	100400	34019485	2360	2360	2360	2360	0
625	20241218	100300	34019485	2360	2360	2360	2360	0
626	20241218	100200	34019485	2360	2360	2360	2360	0
627	20241218	100100	34019485	2360	2360	2360	2360	0
628	20241218	100000	34019485	2360	2360	2360	2360	0
629	20241218	095900	34019485	2360	2360	2360	2360	0
630	20241218	095800	34019485	2360	2360	2360	2360	0
631	20241218	095700	34019485	2360	2360	2360	2360	200
632	20241218	095600	33547485	2355	2355	2355	2355	150
633	20241218	095500	33194235	2355	2355	2355	2355	0
634	20241218	095400	33194235	2355	2355	2355	2355	0
635	20241218	095300	33194235	2355	2355	2355	2355	100
636	20241218	095200	32958735	2350	2350	2350	2350	955
637	20241218	095100	30714485	2345	2345	2345	2345	177
638	20241218	095000	30299420	2350	2350	2350	2350	115
639	20241218	094900	30029170	2350	2350	2350	2350	0
640	20241218	094800	30029170	2350	2350	2350	2350	201
641	20241218	094700	29556820	2345	2345	2345	2345	395
642	20241218	094600	28630545	2340	2340	2340	2340	0
643	20241218	094500	28630545	2340	2340	2340	2340	0
644	20241218	094400	28630545	2340	2340	2340	2340	100
645	20241218	094300	28396545	2345	2340	2345	2330	202
646	20241218	094200	27924860	2345	2345	2345	2345	1
647	20241218	094100	27922515	2350	2350	2350	2350	3
648	20241218	094000	27915465	2350	2350	2350	2350	0
649	20241218	093900	27915465	2350	2350	2350	2350	43
650	20241218	093800	27814415	2340	2345	2345	2340	440
651	20241218	093700	26784115	2350	2350	2350	2350	0
652	20241218	093600	26784115	2350	2350	2350	2350	0
653	20241218	093500	26784115	2350	2355	2355	2350	2
654	20241218	093400	26779410	2345	2345	2345	2345	40
655	20241218	093300	26685610	2340	2345	2345	2340	230
656	20241218	093200	26147310	2340	2345	2345	2340	121
657	20241218	093100	25863570	2355	2345	2355	2345	81
658	20241218	093000	25673615	2345	2345	2345	2345	1
659	20241218	092900	25671270	2345	2345	2345	2345	0
660	20241218	092800	25671270	2345	2345	2350	2345	4
661	20241218	092700	25661885	2355	2355	2355	2355	0
662	20241218	092600	25661885	2355	2345	2355	2345	168
663	20241218	092500	25267660	2325	2355	2355	2325	511
664	20241218	092400	24079555	2355	2360	2360	2315	1262
665	20241218	092300	21131705	2365	2370	2370	2365	80
666	20241218	092200	20942500	2370	2370	2370	2370	0
667	20241218	092100	20942500	2370	2370	2370	2370	51
668	20241218	092000	20821630	2370	2390	2390	2370	405
669	20241218	091900	19860880	2390	2380	2390	2380	176
670	20241218	091800	19441175	2370	2375	2380	2370	629
671	20241218	091700	17947930	2375	2380	2380	2365	2576
672	20241218	091600	11845155	2405	2405	2405	2405	1
673	20241218	091500	11842750	2390	2390	2390	2390	1091
674	20241218	091400	9235260	2390	2385	2390	2385	102
675	20241218	091300	8991730	2385	2385	2385	2385	3
676	20241218	091200	8984575	2365	2365	2365	2365	0
677	20241218	091100	8984575	2365	2365	2365	2365	0
678	20241218	091000	8984575	2365	2365	2365	2365	22
679	20241218	090900	8932545	2365	2370	2370	2365	845
680	20241218	090800	6933165	2370	2370	2370	2370	255
681	20241218	090700	6328815	2370	2370	2370	2370	0
682	20241218	090600	6328815	2370	2370	2370	2370	0
683	20241218	090500	6328815	2370	2370	2370	2370	0
684	20241218	090400	6328815	2370	2370	2370	2370	0
685	20241218	090300	6328815	2370	2370	2370	2370	0
686	20241218	090200	6328815	2370	2370	2370	2370	323
687	20241218	090100	5563305	2365	2370	2370	2365	763
688	20241218	090000	3755265	2375	2370	2380	2365	1584