KissMeData/173940/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	203200	34458620	2990	2990	2990	2990	251
3	20241218	203100	34458620	2990	2990	2990	2990	0
4	20241218	203000	34458620	2990	2990	2990	2990	0
5	20241218	202900	34458620	2990	2990	2990	2990	0
6	20241218	202800	34458620	2990	2990	2990	2990	0
7	20241218	202700	34458620	2990	2990	2990	2990	0
8	20241218	202600	34458620	2990	2990	2990	2990	0
9	20241218	202500	34458620	2990	2990	2990	2990	0
10	20241218	202400	34458620	2990	2990	2990	2990	0
11	20241218	202300	34458620	2990	2990	2990	2990	0
12	20241218	202200	34458620	2990	2990	2990	2990	0
13	20241218	202100	34458620	2990	2990	2990	2990	0
14	20241218	202000	34458620	2990	2990	2990	2990	0
15	20241218	201900	34458620	2990	2990	2990	2990	0
16	20241218	201800	34458620	2990	2990	2990	2990	0
17	20241218	201700	34458620	2990	2990	2990	2990	0
18	20241218	201600	34458620	2990	2990	2990	2990	0
19	20241218	201500	34458620	2990	2990	2990	2990	0
20	20241218	201400	34458620	2990	2990	2990	2990	0
21	20241218	201300	34458620	2990	2990	2990	2990	0
22	20241218	201200	34458620	2990	2990	2990	2990	0
23	20241218	201100	34458620	2990	2990	2990	2990	0
24	20241218	201000	34458620	2990	2990	2990	2990	0
25	20241218	200900	34458620	2990	2990	2990	2990	0
26	20241218	200800	34458620	2990	2990	2990	2990	0
27	20241218	200700	34458620	2990	2990	2990	2990	0
28	20241218	200600	34458620	2990	2990	2990	2990	0
29	20241218	200500	34458620	2990	2990	2990	2990	0
30	20241218	200400	34458620	2990	2990	2990	2990	0
31	20241218	200300	34458620	2990	2990	2990	2990	0
32	20241218	200200	34458620	2990	2990	2990	2990	251
33	20241218	200100	34458620	2990	2990	2990	2990	0
34	20241218	200000	34458620	2990	2990	2990	2990	0
35	20241218	195900	34458620	2990	2990	2990	2990	0
36	20241218	195800	34458620	2990	2990	2990	2990	0
37	20241218	195700	34458620	2990	2990	2990	2990	0
38	20241218	195600	34458620	2990	2990	2990	2990	0
39	20241218	195500	34458620	2990	2990	2990	2990	0
40	20241218	195400	34458620	2990	2990	2990	2990	0
41	20241218	195300	34458620	2990	2990	2990	2990	0
42	20241218	195200	34458620	2990	2990	2990	2990	0
43	20241218	195100	34458620	2990	2990	2990	2990	0
44	20241218	195000	34458620	2990	2990	2990	2990	0
45	20241218	194900	34458620	2990	2990	2990	2990	0
46	20241218	194800	34458620	2990	2990	2990	2990	0
47	20241218	194700	34458620	2990	2990	2990	2990	0
48	20241218	194600	34458620	2990	2990	2990	2990	0
49	20241218	194500	34458620	2990	2990	2990	2990	0
50	20241218	194400	34458620	2990	2990	2990	2990	0
51	20241218	194300	34458620	2990	2990	2990	2990	0
52	20241218	194200	34458620	2990	2990	2990	2990	0
53	20241218	194100	34458620	2990	2990	2990	2990	0
54	20241218	194000	34458620	2990	2990	2990	2990	0
55	20241218	193900	34458620	2990	2990	2990	2990	0
56	20241218	193800	34458620	2990	2990	2990	2990	0
57	20241218	193700	34458620	2990	2990	2990	2990	0
58	20241218	193600	34458620	2990	2990	2990	2990	0
59	20241218	193500	34458620	2990	2990	2990	2990	0
60	20241218	193400	34458620	2990	2990	2990	2990	0
61	20241218	193300	34458620	2990	2990	2990	2990	0
62	20241218	193200	34458620	2990	2990	2990	2990	251
63	20241218	193100	34458620	2990	2990	2990	2990	0
64	20241218	193000	34458620	2990	2990	2990	2990	0
65	20241218	192900	34458620	2990	2990	2990	2990	0
66	20241218	192800	34458620	2990	2990	2990	2990	0
67	20241218	192700	34458620	2990	2990	2990	2990	0
68	20241218	192600	34458620	2990	2990	2990	2990	0
69	20241218	192500	34458620	2990	2990	2990	2990	0
70	20241218	192400	34458620	2990	2990	2990	2990	0
71	20241218	192300	34458620	2990	2990	2990	2990	0
72	20241218	192200	34458620	2990	2990	2990	2990	0
73	20241218	192100	34458620	2990	2990	2990	2990	0
74	20241218	192000	34458620	2990	2990	2990	2990	0
75	20241218	191900	34458620	2990	2990	2990	2990	0
76	20241218	191800	34458620	2990	2990	2990	2990	0
77	20241218	191700	34458620	2990	2990	2990	2990	0
78	20241218	191600	34458620	2990	2990	2990	2990	0
79	20241218	191500	34458620	2990	2990	2990	2990	0
80	20241218	191400	34458620	2990	2990	2990	2990	0
81	20241218	191300	34458620	2990	2990	2990	2990	0
82	20241218	191200	34458620	2990	2990	2990	2990	0
83	20241218	191100	34458620	2990	2990	2990	2990	0
84	20241218	191000	34458620	2990	2990	2990	2990	0
85	20241218	190900	34458620	2990	2990	2990	2990	0
86	20241218	190800	34458620	2990	2990	2990	2990	0
87	20241218	190700	34458620	2990	2990	2990	2990	0
88	20241218	190600	34458620	2990	2990	2990	2990	0
89	20241218	190500	34458620	2990	2990	2990	2990	0
90	20241218	190400	34458620	2990	2990	2990	2990	0
91	20241218	190300	34458620	2990	2990	2990	2990	0
92	20241218	190200	34458620	2990	2990	2990	2990	251
93	20241218	190100	34458620	2990	2990	2990	2990	0
94	20241218	190000	34458620	2990	2990	2990	2990	0
95	20241218	185900	34458620	2990	2990	2990	2990	0
96	20241218	185800	34458620	2990	2990	2990	2990	0
97	20241218	185700	34458620	2990	2990	2990	2990	0
98	20241218	185600	34458620	2990	2990	2990	2990	0
99	20241218	185500	34458620	2990	2990	2990	2990	0
100	20241218	185400	34458620	2990	2990	2990	2990	0
101	20241218	185300	34458620	2990	2990	2990	2990	0
102	20241218	185200	34458620	2990	2990	2990	2990	0
103	20241218	185100	34458620	2990	2990	2990	2990	0
104	20241218	185000	34458620	2990	2990	2990	2990	0
105	20241218	184900	34458620	2990	2990	2990	2990	0
106	20241218	184800	34458620	2990	2990	2990	2990	0
107	20241218	184700	34458620	2990	2990	2990	2990	0
108	20241218	184600	34458620	2990	2990	2990	2990	0
109	20241218	184500	34458620	2990	2990	2990	2990	0
110	20241218	184400	34458620	2990	2990	2990	2990	0
111	20241218	184300	34458620	2990	2990	2990	2990	0
112	20241218	184200	34458620	2990	2990	2990	2990	0
113	20241218	184100	34458620	2990	2990	2990	2990	0
114	20241218	184000	34458620	2990	2990	2990	2990	0
115	20241218	183900	34458620	2990	2990	2990	2990	0
116	20241218	183800	34458620	2990	2990	2990	2990	0
117	20241218	183700	34458620	2990	2990	2990	2990	0
118	20241218	183600	34458620	2990	2990	2990	2990	0
119	20241218	183500	34458620	2990	2990	2990	2990	0
120	20241218	183400	34458620	2990	2990	2990	2990	0
121	20241218	183300	34458620	2990	2990	2990	2990	0
122	20241218	183200	34458620	2990	2990	2990	2990	251
123	20241218	183100	34458620	2990	2990	2990	2990	0
124	20241218	183000	34458620	2990	2990	2990	2990	0
125	20241218	182900	34458620	2990	2990	2990	2990	0
126	20241218	182800	34458620	2990	2990	2990	2990	0
127	20241218	182700	34458620	2990	2990	2990	2990	0
128	20241218	182600	34458620	2990	2990	2990	2990	0
129	20241218	182500	34458620	2990	2990	2990	2990	0
130	20241218	182400	34458620	2990	2990	2990	2990	0
131	20241218	182300	34458620	2990	2990	2990	2990	0
132	20241218	182200	34458620	2990	2990	2990	2990	0
133	20241218	182100	34458620	2990	2990	2990	2990	0
134	20241218	182000	34458620	2990	2990	2990	2990	0
135	20241218	181900	34458620	2990	2990	2990	2990	0
136	20241218	181800	34458620	2990	2990	2990	2990	0
137	20241218	181700	34458620	2990	2990	2990	2990	0
138	20241218	181600	34458620	2990	2990	2990	2990	0
139	20241218	181500	34458620	2990	2990	2990	2990	0
140	20241218	181400	34458620	2990	2990	2990	2990	0
141	20241218	181300	34458620	2990	2990	2990	2990	0
142	20241218	181200	34458620	2990	2990	2990	2990	0
143	20241218	181100	34458620	2990	2990	2990	2990	0
144	20241218	181000	34458620	2990	2990	2990	2990	0
145	20241218	180900	34458620	2990	2990	2990	2990	0
146	20241218	180800	34458620	2990	2990	2990	2990	0
147	20241218	180700	34458620	2990	2990	2990	2990	0
148	20241218	180600	34458620	2990	2990	2990	2990	0
149	20241218	180500	34458620	2990	2990	2990	2990	0
150	20241218	180400	34458620	2990	2990	2990	2990	0
151	20241218	180300	34458620	2990	2990	2990	2990	0
152	20241218	180200	34458620	2990	2990	2990	2990	251
153	20241218	180100	34458620	2990	2990	2990	2990	0
154	20241218	180000	34458620	2990	2990	2990	2990	0
155	20241218	175900	34458620	2990	2990	2990	2990	0
156	20241218	175800	34458620	2990	2990	2990	2990	0
157	20241218	175700	34458620	2990	2990	2990	2990	0
158	20241218	175600	34458620	2990	2990	2990	2990	0
159	20241218	175500	34458620	2990	2990	2990	2990	0
160	20241218	175400	34458620	2990	2990	2990	2990	0
161	20241218	175300	34458620	2990	2990	2990	2990	0
162	20241218	175200	34458620	2990	2990	2990	2990	0
163	20241218	175100	34458620	2990	2990	2990	2990	0
164	20241218	175000	34458620	2990	2990	2990	2990	0
165	20241218	174900	34458620	2990	2990	2990	2990	0
166	20241218	174800	34458620	2990	2990	2990	2990	0
167	20241218	174700	34458620	2990	2990	2990	2990	0
168	20241218	174600	34458620	2990	2990	2990	2990	0
169	20241218	174500	34458620	2990	2990	2990	2990	0
170	20241218	174400	34458620	2990	2990	2990	2990	0
171	20241218	174300	34458620	2990	2990	2990	2990	0
172	20241218	174200	34458620	2990	2990	2990	2990	0
173	20241218	174100	34458620	2990	2990	2990	2990	0
174	20241218	174000	34458620	2990	2990	2990	2990	0
175	20241218	173900	34458620	2990	2990	2990	2990	0
176	20241218	173800	34458620	2990	2990	2990	2990	0
177	20241218	173700	34458620	2990	2990	2990	2990	0
178	20241218	173600	34458620	2990	2990	2990	2990	0
179	20241218	173500	34458620	2990	2990	2990	2990	0
180	20241218	173400	34458620	2990	2990	2990	2990	0
181	20241218	173300	34458620	2990	2990	2990	2990	0
182	20241218	173200	34458620	2990	2990	2990	2990	251
183	20241218	173100	34458620	2990	2990	2990	2990	0
184	20241218	173000	34458620	2990	2990	2990	2990	0
185	20241218	172900	34458620	2990	2990	2990	2990	0
186	20241218	172800	34458620	2990	2990	2990	2990	0
187	20241218	172700	34458620	2990	2990	2990	2990	0
188	20241218	172600	34458620	2990	2990	2990	2990	0
189	20241218	172500	34458620	2990	2990	2990	2990	0
190	20241218	172400	34458620	2990	2990	2990	2990	0
191	20241218	172300	34458620	2990	2990	2990	2990	0
192	20241218	172200	34458620	2990	2990	2990	2990	0
193	20241218	172100	34458620	2990	2990	2990	2990	0
194	20241218	172000	34458620	2990	2990	2990	2990	0
195	20241218	171900	34458620	2990	2990	2990	2990	0
196	20241218	171800	34458620	2990	2990	2990	2990	0
197	20241218	171700	34458620	2990	2990	2990	2990	0
198	20241218	171600	34458620	2990	2990	2990	2990	0
199	20241218	171500	34458620	2990	2990	2990	2990	0
200	20241218	171400	34458620	2990	2990	2990	2990	0
201	20241218	171300	34458620	2990	2990	2990	2990	0
202	20241218	171200	34458620	2990	2990	2990	2990	0
203	20241218	171100	34458620	2990	2990	2990	2990	0
204	20241218	171000	34458620	2990	2990	2990	2990	0
205	20241218	170900	34458620	2990	2990	2990	2990	0
206	20241218	170800	34458620	2990	2990	2990	2990	0
207	20241218	170700	34458620	2990	2990	2990	2990	0
208	20241218	170600	34458620	2990	2990	2990	2990	0
209	20241218	170500	34458620	2990	2990	2990	2990	0
210	20241218	170400	34458620	2990	2990	2990	2990	0
211	20241218	170300	34458620	2990	2990	2990	2990	0
212	20241218	170200	34458620	2990	2990	2990	2990	251
213	20241218	170100	34458620	2990	2990	2990	2990	0
214	20241218	170000	34458620	2990	2990	2990	2990	0
215	20241218	165900	34458620	2990	2990	2990	2990	0
216	20241218	165800	34458620	2990	2990	2990	2990	0
217	20241218	165700	34458620	2990	2990	2990	2990	0
218	20241218	165600	34458620	2990	2990	2990	2990	0
219	20241218	165500	34458620	2990	2990	2990	2990	0
220	20241218	165400	34458620	2990	2990	2990	2990	0
221	20241218	165300	34458620	2990	2990	2990	2990	0
222	20241218	165200	34458620	2990	2990	2990	2990	0
223	20241218	165100	34458620	2990	2990	2990	2990	0
224	20241218	165000	34458620	2990	2990	2990	2990	0
225	20241218	164900	34458620	2990	2990	2990	2990	0
226	20241218	164800	34458620	2990	2990	2990	2990	0
227	20241218	164700	34458620	2990	2990	2990	2990	0
228	20241218	164600	34458620	2990	2990	2990	2990	0
229	20241218	164500	34458620	2990	2990	2990	2990	0
230	20241218	164400	34458620	2990	2990	2990	2990	0
231	20241218	164300	34458620	2990	2990	2990	2990	0
232	20241218	164200	34458620	2990	2990	2990	2990	0
233	20241218	164100	34458620	2990	2990	2990	2990	0
234	20241218	164000	34458620	2990	2990	2990	2990	0
235	20241218	163900	34458620	2990	2990	2990	2990	0
236	20241218	163800	34458620	2990	2990	2990	2990	0
237	20241218	163700	34458620	2990	2990	2990	2990	0
238	20241218	163600	34458620	2990	2990	2990	2990	0
239	20241218	163500	34458620	2990	2990	2990	2990	0
240	20241218	163400	34458620	2990	2990	2990	2990	0
241	20241218	163300	34458620	2990	2990	2990	2990	0
242	20241218	163200	34458620	2990	2990	2990	2990	251
243	20241218	163100	34458620	2990	2990	2990	2990	0
244	20241218	163000	34458620	2990	2990	2990	2990	0
245	20241218	162900	34458620	2990	2990	2990	2990	0
246	20241218	162800	34458620	2990	2990	2990	2990	0
247	20241218	162700	34458620	2990	2990	2990	2990	0
248	20241218	162600	34458620	2990	2990	2990	2990	0
249	20241218	162500	34458620	2990	2990	2990	2990	0
250	20241218	162400	34458620	2990	2990	2990	2990	0
251	20241218	162300	34458620	2990	2990	2990	2990	0
252	20241218	162200	34458620	2990	2990	2990	2990	0
253	20241218	162100	34458620	2990	2990	2990	2990	0
254	20241218	162000	34458620	2990	2990	2990	2990	0
255	20241218	161900	34458620	2990	2990	2990	2990	0
256	20241218	161800	34458620	2990	2990	2990	2990	0
257	20241218	161700	34458620	2990	2990	2990	2990	0
258	20241218	161600	34458620	2990	2990	2990	2990	0
259	20241218	161500	34458620	2990	2990	2990	2990	0
260	20241218	161400	34458620	2990	2990	2990	2990	0
261	20241218	161300	34458620	2990	2990	2990	2990	0
262	20241218	161200	34458620	2990	2990	2990	2990	0
263	20241218	161100	34458620	2990	2990	2990	2990	0
264	20241218	161000	34458620	2990	2990	2990	2990	0
265	20241218	160900	34458620	2990	2990	2990	2990	0
266	20241218	160800	34458620	2990	2990	2990	2990	0
267	20241218	160700	34458620	2990	2990	2990	2990	0
268	20241218	160600	34458620	2990	2990	2990	2990	0
269	20241218	160500	34458620	2990	2990	2990	2990	0
270	20241218	160400	34458620	2990	2990	2990	2990	0
271	20241218	160300	34458620	2990	2990	2990	2990	0
272	20241218	160200	34458620	2990	2990	2990	2990	251
273	20241218	160100	34458620	2990	2990	2990	2990	0
274	20241218	160000	34458620	2990	2990	2990	2990	0
275	20241218	155900	34458620	2990	2990	2990	2990	0
276	20241218	155800	34458620	2990	2990	2990	2990	0
277	20241218	155700	34458620	2990	2990	2990	2990	0
278	20241218	155600	34458620	2990	2990	2990	2990	0
279	20241218	155500	34458620	2990	2990	2990	2990	0
280	20241218	155400	34458620	2990	2990	2990	2990	0
281	20241218	155300	34458620	2990	2990	2990	2990	0
282	20241218	155200	34458620	2990	2990	2990	2990	0
283	20241218	155100	34458620	2990	2990	2990	2990	0
284	20241218	155000	34458620	2990	2990	2990	2990	0
285	20241218	154900	34458620	2990	2990	2990	2990	0
286	20241218	154800	34458620	2990	2990	2990	2990	0
287	20241218	154700	34458620	2990	2990	2990	2990	0
288	20241218	154600	34458620	2990	2990	2990	2990	0
289	20241218	154500	34458620	2990	2990	2990	2990	0
290	20241218	154400	34458620	2990	2990	2990	2990	0
291	20241218	154300	34458620	2990	2990	2990	2990	0
292	20241218	154200	34458620	2990	2990	2990	2990	0
293	20241218	154100	34458620	2990	2990	2990	2990	0
294	20241218	154000	34458620	2990	2990	2990	2990	0
295	20241218	153900	34458620	2990	2990	2990	2990	0
296	20241218	153800	34458620	2990	2990	2990	2990	0
297	20241218	153700	34458620	2990	2990	2990	2990	0
298	20241218	153600	34458620	2990	2990	2990	2990	0
299	20241218	153500	34458620	2990	2990	2990	2990	0
300	20241218	153400	34458620	2990	2990	2990	2990	0
301	20241218	153300	34458620	2990	2990	2990	2990	0
302	20241218	153200	34458620	2990	2990	2990	2990	251
303	20241218	153100	34458620	2990	2990	2990	2990	0
304	20241218	153000	34458620	2990	2990	2990	2990	251
305	20241218	152900	33708130	2985	2985	2985	2985	0
306	20241218	152800	33708130	2985	2985	2985	2985	0
307	20241218	152700	33708130	2985	2985	2985	2985	0
308	20241218	152600	33708130	2985	2985	2985	2985	0
309	20241218	152500	33708130	2985	2985	2985	2985	0
310	20241218	152400	33708130	2985	2985	2985	2985	0
311	20241218	152300	33708130	2985	2985	2985	2985	0
312	20241218	152200	33708130	2985	2985	2985	2985	0
313	20241218	152100	33708130	2985	2985	2985	2985	0
314	20241218	152000	33708130	2985	2985	2985	2985	0
315	20241218	151900	33708130	2985	2955	2985	2950	96
316	20241218	151800	33424560	2985	2985	2985	2985	0
317	20241218	151700	33424560	2985	2985	2985	2985	0
318	20241218	151600	33424560	2985	2985	2985	2985	0
319	20241218	151500	33424560	2985	2985	2985	2985	0
320	20241218	151400	33424560	2985	2985	2985	2985	2
321	20241218	151300	33418590	2995	2995	2995	2995	0
322	20241218	151200	33418590	2995	2995	2995	2995	193
323	20241218	151100	32840555	2990	2990	2990	2990	2
324	20241218	151000	32834575	2995	2995	2995	2995	0
325	20241218	150900	32834575	2995	2995	2995	2995	0
326	20241218	150800	32834575	2995	2995	2995	2995	3
327	20241218	150700	32825590	2995	2995	2995	2995	0
328	20241218	150600	32825590	2995	2995	2995	2995	1
329	20241218	150500	32822595	2995	2995	2995	2995	0
330	20241218	150400	32822595	2995	2995	2995	2995	0
331	20241218	150300	32822595	2995	2995	2995	2995	0
332	20241218	150200	32822595	2995	2995	2995	2995	0
333	20241218	150100	32822595	2995	2995	2995	2995	0
334	20241218	150000	32822595	2995	2995	2995	2995	0
335	20241218	145900	32822595	2995	2995	2995	2995	0
336	20241218	145800	32822595	2995	2995	2995	2995	0
337	20241218	145700	32822595	2995	2995	2995	2995	0
338	20241218	145600	32822595	2995	2995	2995	2995	0
339	20241218	145500	32822595	2995	2995	2995	2995	0
340	20241218	145400	32822595	2995	2995	2995	2995	0
341	20241218	145300	32822595	2995	2995	2995	2995	0
342	20241218	145200	32822595	2995	2995	2995	2995	0
343	20241218	145100	32822595	2995	2995	2995	2995	0
344	20241218	145000	32822595	2995	2995	2995	2995	0
345	20241218	144900	32822595	2995	2995	2995	2995	0
346	20241218	144800	32822595	2995	2995	2995	2995	0
347	20241218	144700	32822595	2995	2995	2995	2995	0
348	20241218	144600	32822595	2995	2995	2995	2995	2
349	20241218	144500	32816605	3000	3000	3000	3000	0
350	20241218	144400	32816605	3000	3000	3000	3000	0
351	20241218	144300	32816605	3000	3000	3000	3000	0
352	20241218	144200	32816605	3000	3000	3000	3000	0
353	20241218	144100	32816605	3000	3000	3000	3000	0
354	20241218	144000	32816605	3000	3000	3000	3000	0
355	20241218	143900	32816605	3000	3000	3000	3000	0
356	20241218	143800	32816605	3000	3000	3000	3000	166
357	20241218	143700	32318605	3000	3000	3000	3000	0
358	20241218	143600	32318605	3000	3000	3000	3000	0
359	20241218	143500	32318605	3000	3000	3000	3000	0
360	20241218	143400	32318605	3000	3000	3000	3000	0
361	20241218	143300	32318605	3000	3000	3000	3000	0
362	20241218	143200	32318605	3000	3000	3000	3000	0
363	20241218	143100	32318605	3000	3000	3000	3000	0
364	20241218	143000	32318605	3000	3000	3000	3000	0
365	20241218	142900	32318605	3000	3000	3000	3000	0
366	20241218	142800	32318605	3000	3000	3000	3000	0
367	20241218	142700	32318605	3000	3000	3000	3000	0
368	20241218	142600	32318605	3000	3000	3000	3000	0
369	20241218	142500	32318605	3000	3000	3000	3000	0
370	20241218	142400	32318605	3000	3000	3000	3000	0
371	20241218	142300	32318605	3000	3000	3000	3000	2
372	20241218	142200	32312605	3000	3000	3000	3000	0
373	20241218	142100	32312605	3000	3000	3000	3000	0
374	20241218	142000	32312605	3000	3000	3000	3000	0
375	20241218	141900	32312605	3000	3000	3000	3000	1
376	20241218	141800	32309605	2995	2995	2995	2995	0
377	20241218	141700	32309605	2995	2995	2995	2995	0
378	20241218	141600	32309605	2995	2995	2995	2995	0
379	20241218	141500	32309605	2995	2995	2995	2995	0
380	20241218	141400	32309605	2995	2995	2995	2995	0
381	20241218	141300	32309605	2995	2995	2995	2995	0
382	20241218	141200	32309605	2995	2995	2995	2995	500
383	20241218	141100	30812105	3000	3000	3000	3000	0
384	20241218	141000	30812105	3000	3000	3000	3000	0
385	20241218	140900	30812105	3000	3000	3000	3000	0
386	20241218	140800	30812105	3000	3000	3000	3000	0
387	20241218	140700	30812105	3000	3000	3000	3000	0
388	20241218	140600	30812105	3000	3000	3000	3000	0
389	20241218	140500	30812105	3000	3000	3000	3000	0
390	20241218	140400	30812105	3000	3000	3000	3000	0
391	20241218	140300	30812105	3000	3000	3000	3000	0
392	20241218	140200	30812105	3000	3000	3000	3000	0
393	20241218	140100	30812105	3000	3000	3000	3000	0
394	20241218	140000	30812105	3000	3000	3000	3000	0
395	20241218	135900	30812105	3000	3000	3000	3000	0
396	20241218	135800	30812105	3000	3000	3000	3000	0
397	20241218	135700	30812105	3000	3000	3000	3000	0
398	20241218	135600	30812105	3000	3000	3000	3000	0
399	20241218	135500	30812105	3000	3000	3000	3000	0
400	20241218	135400	30812105	3000	3000	3000	3000	0
401	20241218	135300	30812105	3000	3000	3000	3000	0
402	20241218	135200	30812105	3000	3000	3000	3000	0
403	20241218	135100	30812105	3000	3000	3000	3000	0
404	20241218	135000	30812105	3000	3000	3000	3000	1
405	20241218	134900	30809105	2995	2995	2995	2995	0
406	20241218	134800	30809105	2995	2995	2995	2995	0
407	20241218	134700	30809105	2995	2995	2995	2995	50
408	20241218	134600	30659355	2995	2995	2995	2995	547
409	20241218	134500	29021090	2995	2995	2995	2995	0
410	20241218	134400	29021090	2995	2995	2995	2995	0
411	20241218	134300	29021090	2995	2995	2995	2995	20
412	20241218	134200	28961190	2995	2990	2995	2990	23
413	20241218	134100	28892350	2990	2990	2990	2990	10
414	20241218	134000	28862450	2990	2990	2990	2990	192
415	20241218	133900	28288370	2990	2990	2990	2990	641
416	20241218	133800	26371780	2995	2995	2995	2995	0
417	20241218	133700	26371780	2995	2995	2995	2995	0
418	20241218	133600	26371780	2995	2995	2995	2995	0
419	20241218	133500	26371780	2995	2995	2995	2995	0
420	20241218	133400	26371780	2995	2995	2995	2995	0
421	20241218	133300	26371780	2995	2995	2995	2995	0
422	20241218	133200	26371780	2995	2995	2995	2995	0
423	20241218	133100	26371780	2995	2995	2995	2995	0
424	20241218	133000	26371780	2995	2995	2995	2995	0
425	20241218	132900	26371780	2995	2970	2995	2970	100
426	20241218	132800	26073445	2935	2935	2935	2935	0
427	20241218	132700	26073445	2935	2935	2935	2935	201
428	20241218	132600	25483510	2940	2940	2940	2940	0
429	20241218	132500	25483510	2940	2940	2940	2940	304
430	20241218	132400	24589750	2940	2940	2940	2940	0
431	20241218	132300	24589750	2940	2950	2950	2940	200
432	20241218	132200	24001735	2970	2970	2970	2970	0
433	20241218	132100	24001735	2970	2970	2970	2970	0
434	20241218	132000	24001735	2970	2970	2970	2970	0
435	20241218	131900	24001735	2970	2970	2970	2970	0
436	20241218	131800	24001735	2970	2970	2970	2970	0
437	20241218	131700	24001735	2970	2970	2970	2970	1
438	20241218	131600	23998765	2940	2940	2940	2940	105
439	20241218	131500	23690065	2940	2940	2940	2940	0
440	20241218	131400	23690065	2940	2950	2950	2940	390
441	20241218	131300	22543450	2970	2970	2970	2970	0
442	20241218	131200	22543450	2970	2970	2970	2970	0
443	20241218	131100	22543450	2970	2970	2970	2970	0
444	20241218	131000	22543450	2970	2970	2970	2970	0
445	20241218	130900	22543450	2970	2970	2970	2970	1
446	20241218	130800	22540480	2940	2950	2950	2940	1000
447	20241218	130700	19596665	2945	2945	2945	2945	0
448	20241218	130600	19596665	2945	2945	2945	2945	0
449	20241218	130500	19596665	2945	2945	2945	2945	0
450	20241218	130400	19596665	2945	2945	2945	2945	0
451	20241218	130300	19596665	2945	2945	2945	2945	0
452	20241218	130200	19596665	2945	2945	2945	2945	0
453	20241218	130100	19596665	2945	2945	2945	2945	0
454	20241218	130000	19596665	2945	2945	2945	2945	0
455	20241218	125900	19596665	2945	2945	2945	2945	0
456	20241218	125800	19596665	2945	2945	2945	2945	0
457	20241218	125700	19596665	2945	2945	2945	2945	0
458	20241218	125600	19596665	2945	2945	2945	2945	0
459	20241218	125500	19596665	2945	2945	2945	2945	0
460	20241218	125400	19596665	2945	2945	2945	2945	0
461	20241218	125300	19596665	2945	2945	2945	2945	0
462	20241218	125200	19596665	2945	2945	2945	2945	0
463	20241218	125100	19596665	2945	2945	2945	2945	0
464	20241218	125000	19596665	2945	2945	2945	2945	1
465	20241218	124900	19593720	2945	2945	2945	2945	0
466	20241218	124800	19593720	2945	2945	2945	2945	0
467	20241218	124700	19593720	2945	2945	2945	2945	0
468	20241218	124600	19593720	2945	2945	2945	2945	0
469	20241218	124500	19593720	2945	2945	2945	2945	0
470	20241218	124400	19593720	2945	2960	2960	2945	1511
471	20241218	124300	15143160	2995	2995	2995	2995	0
472	20241218	124200	15143160	2995	2995	2995	2995	0
473	20241218	124100	15143160	2995	2995	2995	2995	0
474	20241218	124000	15143160	2995	2995	2995	2995	0
475	20241218	123900	15143160	2995	2995	2995	2995	0
476	20241218	123800	15143160	2995	2995	2995	2995	0
477	20241218	123700	15143160	2995	2995	2995	2995	0
478	20241218	123600	15143160	2995	2995	2995	2995	0
479	20241218	123500	15143160	2995	2995	2995	2995	0
480	20241218	123400	15143160	2995	2995	2995	2995	0
481	20241218	123300	15143160	2995	2995	2995	2995	0
482	20241218	123200	15143160	2995	2995	2995	2995	0
483	20241218	123100	15143160	2995	2995	2995	2995	0
484	20241218	123000	15143160	2995	2995	2995	2995	0
485	20241218	122900	15143160	2995	2995	2995	2995	0
486	20241218	122800	15143160	2995	2995	2995	2995	0
487	20241218	122700	15143160	2995	2995	2995	2995	0
488	20241218	122600	15143160	2995	2995	2995	2995	0
489	20241218	122500	15143160	2995	2995	2995	2995	0
490	20241218	122400	15143160	2995	2995	2995	2995	0
491	20241218	122300	15143160	2995	2995	2995	2995	0
492	20241218	122200	15143160	2995	2995	2995	2995	0
493	20241218	122100	15143160	2995	2995	2995	2995	0
494	20241218	122000	15143160	2995	2995	2995	2995	2
495	20241218	121900	15137170	2995	2995	2995	2995	2
496	20241218	121800	15131180	2995	2995	2995	2995	0
497	20241218	121700	15131180	2995	2995	2995	2995	0
498	20241218	121600	15131180	2995	2995	2995	2995	0
499	20241218	121500	15131180	2995	2995	2995	2995	0
500	20241218	121400	15131180	2995	2995	2995	2995	0
501	20241218	121300	15131180	2995	2995	2995	2995	0
502	20241218	121200	15131180	2995	2995	2995	2995	0
503	20241218	121100	15131180	2995	2995	2995	2995	0
504	20241218	121000	15131180	2995	2995	2995	2995	1
505	20241218	120900	15128185	2995	2995	2995	2995	0
506	20241218	120800	15128185	2995	2995	2995	2995	0
507	20241218	120700	15128185	2995	2995	2995	2995	0
508	20241218	120600	15128185	2995	2995	2995	2995	0
509	20241218	120500	15128185	2995	2995	2995	2995	0
510	20241218	120400	15128185	2995	2995	2995	2995	0
511	20241218	120300	15128185	2995	2995	2995	2995	0
512	20241218	120200	15128185	2995	2995	2995	2995	0
513	20241218	120100	15128185	2995	2995	2995	2995	0
514	20241218	120000	15128185	2995	2995	2995	2995	0
515	20241218	115900	15128185	2995	2995	2995	2995	8
516	20241218	115800	15104225	3000	3000	3000	3000	100
517	20241218	115700	14804225	3000	2970	3000	2970	100
518	20241218	115600	14505200	2945	2945	2945	2945	0
519	20241218	115500	14505200	2945	2945	2945	2945	0
520	20241218	115400	14505200	2945	2945	2945	2945	0
521	20241218	115300	14505200	2945	2945	2945	2945	55
522	20241218	115200	14343225	2945	2945	2945	2945	24
523	20241218	115100	14272545	2945	2945	2945	2945	25
524	20241218	115000	14198920	2945	2945	2945	2945	27
525	20241218	114900	14119405	2945	2945	2945	2945	0
526	20241218	114800	14119405	2945	2945	2945	2945	33
527	20241218	114700	14022220	2945	2945	2945	2945	25
528	20241218	114600	13948595	2945	2945	2945	2945	48
529	20241218	114500	13807235	2950	2945	2950	2945	29
530	20241218	114400	13721825	2950	2950	2950	2950	1
531	20241218	114300	13718875	2945	2945	2945	2945	28
532	20241218	114200	13636415	2945	2945	2945	2945	22
533	20241218	114100	13571625	2945	2950	2950	2945	32
534	20241218	114000	13477380	2945	2945	2945	2945	20
535	20241218	113900	13418480	2945	2945	2945	2945	0
536	20241218	113800	13418480	2945	2950	2950	2945	61
537	20241218	113700	13238830	2945	2945	2945	2945	3
538	20241218	113600	13229995	2950	2950	2950	2950	26
539	20241218	113500	13153295	2950	2950	2950	2950	26
540	20241218	113400	13076595	2950	2950	2950	2950	25
541	20241218	113300	13002845	2950	2950	2950	2950	24
542	20241218	113200	12932045	2945	2945	2945	2945	31
543	20241218	113100	12840750	2945	2955	2955	2945	22
544	20241218	113000	12775945	2975	2950	2975	2950	40
545	20241218	112900	12657720	2950	2950	2950	2950	28
546	20241218	112800	12575120	2950	2950	2950	2950	0
547	20241218	112700	12575120	2950	2950	2950	2950	49
548	20241218	112600	12430570	2955	2950	2955	2950	25
549	20241218	112500	12356815	2955	2955	2955	2955	35
550	20241218	112400	12253390	2960	2960	2960	2960	1
551	20241218	112300	12250430	2955	2955	2955	2955	34
552	20241218	112200	12149960	2955	2965	2965	2955	20
553	20241218	112100	12090845	2955	2975	2975	2955	34
554	20241218	112000	11990120	2990	2990	2990	2955	24
555	20241218	111900	11918955	2955	2955	2955	2955	28
556	20241218	111800	11836215	2955	2960	2960	2955	32
557	20241218	111700	11741555	2955	2955	2955	2955	8
558	20241218	111600	11717915	2960	2960	2960	2960	19
559	20241218	111500	11661675	2960	2960	2960	2960	28
560	20241218	111400	11578795	2960	2960	2960	2960	27
561	20241218	111300	11498875	2960	2960	2960	2960	26
562	20241218	111200	11421915	2955	2955	2955	2955	25
563	20241218	111100	11348040	2955	2955	2955	2955	25
564	20241218	111000	11274165	2955	2955	2955	2955	32
565	20241218	110900	11179605	2955	2955	2955	2955	21
566	20241218	110800	11117550	2955	2955	2955	2955	28
567	20241218	110700	11034810	2955	2955	2955	2955	31
568	20241218	110600	10943205	2955	2955	2955	2955	24
569	20241218	110500	10872285	2960	2960	2960	2960	0
570	20241218	110400	10872285	2960	2960	2960	2960	30
571	20241218	110300	10783485	2960	2955	2960	2955	23
572	20241218	110200	10715410	2960	2960	2960	2960	30
573	20241218	110100	10626610	2955	2955	2955	2955	21
574	20241218	110000	10564555	2955	2955	2955	2955	33
575	20241218	105900	10467040	2950	2950	2950	2950	25
576	20241218	105800	10393290	2950	2955	2955	2950	20
577	20241218	105700	10334285	2950	2955	2955	2950	30
578	20241218	105600	10245775	2950	2950	2950	2950	30
579	20241218	105500	10157275	2955	2955	2955	2955	23
580	20241218	105400	10089310	2950	2950	2950	2950	14
581	20241218	105300	10048010	2955	2955	2955	2955	16
582	20241218	105200	10000730	2955	2955	2955	2955	49
583	20241218	105100	9855935	2955	2995	2995	2955	12
584	20241218	105000	9820430	2955	2960	2960	2955	36
585	20241218	104900	9714045	2955	2955	2955	2955	25
586	20241218	104800	9640170	2955	2960	2960	2955	34
587	20241218	104700	9539695	2955	2955	2955	2955	22
588	20241218	104600	9474685	2955	2965	2965	2955	28
589	20241218	104500	9391930	2955	2975	2975	2955	23
590	20241218	104400	9323940	2955	2960	2960	2955	19
591	20241218	104300	9267785	2970	2955	2970	2955	9
592	20241218	104200	9241070	2960	2965	2965	2960	54
593	20241218	104100	9081130	2960	2965	2965	2960	5
594	20241218	104000	9066315	2960	2960	2960	2960	20
595	20241218	103900	9007115	2960	2960	2960	2960	31
596	20241218	103800	8915355	2960	2960	2960	2960	28
597	20241218	103700	8832475	2960	2965	2965	2960	25
598	20241218	103600	8758470	3010	2965	3010	2965	24
599	20241218	103500	8687265	2960	2960	2960	2960	27
600	20241218	103400	8607345	2960	2960	2960	2960	37
601	20241218	103300	8497825	3025	2960	3025	2960	24
602	20241218	103200	8426720	2960	2960	2960	2960	0
603	20241218	103100	8426720	2960	2960	2960	2960	23
604	20241218	103000	8358640	2970	2970	2970	2970	25
605	20241218	102900	8284390	2970	2970	2970	2970	29
606	20241218	102800	8198260	3025	2970	3025	2970	28
607	20241218	102700	8115045	3025	3025	3025	2970	30
608	20241218	102600	8025835	2970	2995	2995	2970	31
609	20241218	102500	7933350	2995	2995	2995	2995	21
610	20241218	102400	7870455	2995	2995	2995	2995	27
611	20241218	102300	7789590	3025	2995	3025	2995	30
612	20241218	102200	7699710	2995	2995	2995	2995	29
613	20241218	102100	7612855	2995	2995	2995	2995	0
614	20241218	102000	7612855	2995	2995	2995	2995	27
615	20241218	101900	7531990	2995	2995	2995	2995	18
616	20241218	101800	7478080	2995	2995	2995	2995	34
617	20241218	101700	7376250	2995	2995	2995	2995	28
618	20241218	101600	7292390	2995	2995	2995	2995	26
619	20241218	101500	7214520	2995	2995	2995	2995	20
620	20241218	101400	7154620	2995	2995	2995	2995	26
621	20241218	101300	7076750	2995	2995	2995	2995	29
622	20241218	101200	6989895	2995	2995	2995	2995	30
623	20241218	101100	6900045	2995	2995	2995	2995	22
624	20241218	101000	6834155	2995	2995	2995	2995	0
625	20241218	100900	6834155	2995	2995	2995	2995	34
626	20241218	100800	6732325	2995	2995	2995	2995	20
627	20241218	100700	6672425	2995	2995	2995	2995	30
628	20241218	100600	6582575	2995	2995	2995	2995	26
629	20241218	100500	6504705	2995	2995	2995	2995	28
630	20241218	100400	6420845	2995	3000	3000	2995	22
631	20241218	100300	6354950	2995	2995	2995	2995	30
632	20241218	100200	6265100	3000	3000	3000	3000	22
633	20241218	100100	6199100	3000	3000	3000	3000	28
634	20241218	100000	6115100	3000	3000	3000	3000	0
635	20241218	095900	6115100	3000	3000	3000	3000	35
636	20241218	095800	6010100	2995	2995	2995	2995	20
637	20241218	095700	5950200	2995	2995	2995	2995	33
638	20241218	095600	5851365	2995	2995	2995	2995	24
639	20241218	095500	5779485	2995	2995	2995	2995	26
640	20241218	095400	5701615	3000	3000	3000	3000	29
641	20241218	095300	5614615	3005	3005	3005	3005	21
642	20241218	095200	5551510	3005	3005	3005	3005	29
643	20241218	095100	5464365	3005	3005	3005	3005	23
644	20241218	095000	5395250	3080	2995	3080	2995	35
645	20241218	094900	5290305	2995	2995	2995	2995	0
646	20241218	094800	5290305	2995	2995	2995	2995	22
647	20241218	094700	5224415	3000	3000	3000	3000	32
648	20241218	094600	5128415	3000	3000	3000	3000	29
649	20241218	094500	5041415	3000	3000	3000	3000	22
650	20241218	094400	4975415	3000	3000	3000	3000	31
651	20241218	094300	4882415	3000	3000	3000	3000	19
652	20241218	094200	4825415	3070	3040	3075	2995	59
653	20241218	094100	4646955	2995	2995	2995	2995	26
654	20241218	094000	4569085	2990	2990	2990	2990	22
655	20241218	093900	4503305	3030	3030	3030	3030	313
656	20241218	093800	3554915	3030	3030	3030	3030	24
657	20241218	093700	3482195	3030	3030	3030	3030	27
658	20241218	093600	3400385	3035	3035	3035	3035	2
659	20241218	093500	3394315	3030	3030	3030	3030	24
660	20241218	093400	3321595	3025	3025	3025	3025	27
661	20241218	093300	3239920	3020	3020	3020	3020	28
662	20241218	093200	3155360	3020	3020	3020	3020	41
663	20241218	093100	3031540	3020	3020	3020	3020	59
664	20241218	093000	2853360	2990	2990	2990	2990	19
665	20241218	092900	2796550	2985	2980	2985	2980	91
666	20241218	092800	2525050	2985	2985	2985	2985	9
667	20241218	092700	2498185	2980	2985	2985	2980	37
668	20241218	092600	2387900	2970	2975	2975	2970	27
669	20241218	092500	2307635	2965	2965	2965	2965	25
670	20241218	092400	2233510	2965	2965	2965	2965	29
671	20241218	092300	2147525	2965	2965	2965	2965	27
672	20241218	092200	2067470	2970	2970	2970	2970	26
673	20241218	092100	1990250	2970	2970	2970	2970	26
674	20241218	092000	1913030	2975	2975	2975	2975	24
675	20241218	091900	1841630	3010	2970	3010	2970	45
676	20241218	091800	1707180	3010	3010	3010	2965	28
677	20241218	091700	1624070	3000	2970	3010	2970	123
678	20241218	091600	1255870	2965	2965	2965	2965	36
679	20241218	091500	1149130	2965	2965	2965	2965	0
680	20241218	091400	1149130	2965	2965	2965	2965	21
681	20241218	091300	1086865	2965	2965	2965	2965	27
682	20241218	091200	1006810	2965	2965	2965	2965	30
683	20241218	091100	917860	2995	2960	2995	2960	30
684	20241218	091000	828710	2960	2960	2960	2960	33
685	20241218	090900	731030	2955	2955	2955	2955	28
686	20241218	090800	648290	2955	2955	2955	2955	28
687	20241218	090700	565550	2950	2950	2950	2950	24
688	20241218	090600	494750	2950	2950	2950	2950	26
689	20241218	090500	418050	2950	2950	2950	2950	21
690	20241218	090400	356100	2975	2985	2985	2975	8
691	20241218	090300	332290	3010	3010	3010	3010	26
692	20241218	090200	254030	3010	3010	3010	3010	23
693	20241218	090100	184800	3010	3025	3025	3010	32
694	20241218	090000	88015	3035	3035	3035	3035	29