KissMeData/175140/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	203200	839612305	5030	5030	5030	5030	4279
3	20241218	203100	839612305	5030	5030	5030	5030	0
4	20241218	203000	839612305	5030	5030	5030	5030	0
5	20241218	202900	839612305	5030	5030	5030	5030	0
6	20241218	202800	839612305	5030	5030	5030	5030	0
7	20241218	202700	839612305	5030	5030	5030	5030	0
8	20241218	202600	839612305	5030	5030	5030	5030	0
9	20241218	202500	839612305	5030	5030	5030	5030	0
10	20241218	202400	839612305	5030	5030	5030	5030	0
11	20241218	202300	839612305	5030	5030	5030	5030	0
12	20241218	202200	839612305	5030	5030	5030	5030	0
13	20241218	202100	839612305	5030	5030	5030	5030	0
14	20241218	202000	839612305	5030	5030	5030	5030	0
15	20241218	201900	839612305	5030	5030	5030	5030	0
16	20241218	201800	839612305	5030	5030	5030	5030	0
17	20241218	201700	839612305	5030	5030	5030	5030	0
18	20241218	201600	839612305	5030	5030	5030	5030	0
19	20241218	201500	839612305	5030	5030	5030	5030	0
20	20241218	201400	839612305	5030	5030	5030	5030	0
21	20241218	201300	839612305	5030	5030	5030	5030	0
22	20241218	201200	839612305	5030	5030	5030	5030	0
23	20241218	201100	839612305	5030	5030	5030	5030	0
24	20241218	201000	839612305	5030	5030	5030	5030	0
25	20241218	200900	839612305	5030	5030	5030	5030	0
26	20241218	200800	839612305	5030	5030	5030	5030	0
27	20241218	200700	839612305	5030	5030	5030	5030	0
28	20241218	200600	839612305	5030	5030	5030	5030	0
29	20241218	200500	839612305	5030	5030	5030	5030	0
30	20241218	200400	839612305	5030	5030	5030	5030	0
31	20241218	200300	839612305	5030	5030	5030	5030	0
32	20241218	200200	839612305	5030	5030	5030	5030	4279
33	20241218	200100	839612305	5030	5030	5030	5030	0
34	20241218	200000	839612305	5030	5030	5030	5030	0
35	20241218	195900	839612305	5030	5030	5030	5030	0
36	20241218	195800	839612305	5030	5030	5030	5030	0
37	20241218	195700	839612305	5030	5030	5030	5030	0
38	20241218	195600	839612305	5030	5030	5030	5030	0
39	20241218	195500	839612305	5030	5030	5030	5030	0
40	20241218	195400	839612305	5030	5030	5030	5030	0
41	20241218	195300	839612305	5030	5030	5030	5030	0
42	20241218	195200	839612305	5030	5030	5030	5030	0
43	20241218	195100	839612305	5030	5030	5030	5030	0
44	20241218	195000	839612305	5030	5030	5030	5030	0
45	20241218	194900	839612305	5030	5030	5030	5030	0
46	20241218	194800	839612305	5030	5030	5030	5030	0
47	20241218	194700	839612305	5030	5030	5030	5030	0
48	20241218	194600	839612305	5030	5030	5030	5030	0
49	20241218	194500	839612305	5030	5030	5030	5030	0
50	20241218	194400	839612305	5030	5030	5030	5030	0
51	20241218	194300	839612305	5030	5030	5030	5030	0
52	20241218	194200	839612305	5030	5030	5030	5030	0
53	20241218	194100	839612305	5030	5030	5030	5030	0
54	20241218	194000	839612305	5030	5030	5030	5030	0
55	20241218	193900	839612305	5030	5030	5030	5030	0
56	20241218	193800	839612305	5030	5030	5030	5030	0
57	20241218	193700	839612305	5030	5030	5030	5030	0
58	20241218	193600	839612305	5030	5030	5030	5030	0
59	20241218	193500	839612305	5030	5030	5030	5030	0
60	20241218	193400	839612305	5030	5030	5030	5030	0
61	20241218	193300	839612305	5030	5030	5030	5030	0
62	20241218	193200	839612305	5030	5030	5030	5030	4279
63	20241218	193100	839612305	5030	5030	5030	5030	0
64	20241218	193000	839612305	5030	5030	5030	5030	0
65	20241218	192900	839612305	5030	5030	5030	5030	0
66	20241218	192800	839612305	5030	5030	5030	5030	0
67	20241218	192700	839612305	5030	5030	5030	5030	0
68	20241218	192600	839612305	5030	5030	5030	5030	0
69	20241218	192500	839612305	5030	5030	5030	5030	0
70	20241218	192400	839612305	5030	5030	5030	5030	0
71	20241218	192300	839612305	5030	5030	5030	5030	0
72	20241218	192200	839612305	5030	5030	5030	5030	0
73	20241218	192100	839612305	5030	5030	5030	5030	0
74	20241218	192000	839612305	5030	5030	5030	5030	0
75	20241218	191900	839612305	5030	5030	5030	5030	0
76	20241218	191800	839612305	5030	5030	5030	5030	0
77	20241218	191700	839612305	5030	5030	5030	5030	0
78	20241218	191600	839612305	5030	5030	5030	5030	0
79	20241218	191500	839612305	5030	5030	5030	5030	0
80	20241218	191400	839612305	5030	5030	5030	5030	0
81	20241218	191300	839612305	5030	5030	5030	5030	0
82	20241218	191200	839612305	5030	5030	5030	5030	0
83	20241218	191100	839612305	5030	5030	5030	5030	0
84	20241218	191000	839612305	5030	5030	5030	5030	0
85	20241218	190900	839612305	5030	5030	5030	5030	0
86	20241218	190800	839612305	5030	5030	5030	5030	0
87	20241218	190700	839612305	5030	5030	5030	5030	0
88	20241218	190600	839612305	5030	5030	5030	5030	0
89	20241218	190500	839612305	5030	5030	5030	5030	0
90	20241218	190400	839612305	5030	5030	5030	5030	0
91	20241218	190300	839612305	5030	5030	5030	5030	0
92	20241218	190200	839612305	5030	5030	5030	5030	4279
93	20241218	190100	839612305	5030	5030	5030	5030	0
94	20241218	190000	839612305	5030	5030	5030	5030	0
95	20241218	185900	839612305	5030	5030	5030	5030	0
96	20241218	185800	839612305	5030	5030	5030	5030	0
97	20241218	185700	839612305	5030	5030	5030	5030	0
98	20241218	185600	839612305	5030	5030	5030	5030	0
99	20241218	185500	839612305	5030	5030	5030	5030	0
100	20241218	185400	839612305	5030	5030	5030	5030	0
101	20241218	185300	839612305	5030	5030	5030	5030	0
102	20241218	185200	839612305	5030	5030	5030	5030	0
103	20241218	185100	839612305	5030	5030	5030	5030	0
104	20241218	185000	839612305	5030	5030	5030	5030	0
105	20241218	184900	839612305	5030	5030	5030	5030	0
106	20241218	184800	839612305	5030	5030	5030	5030	0
107	20241218	184700	839612305	5030	5030	5030	5030	0
108	20241218	184600	839612305	5030	5030	5030	5030	0
109	20241218	184500	839612305	5030	5030	5030	5030	0
110	20241218	184400	839612305	5030	5030	5030	5030	0
111	20241218	184300	839612305	5030	5030	5030	5030	0
112	20241218	184200	839612305	5030	5030	5030	5030	0
113	20241218	184100	839612305	5030	5030	5030	5030	0
114	20241218	184000	839612305	5030	5030	5030	5030	0
115	20241218	183900	839612305	5030	5030	5030	5030	0
116	20241218	183800	839612305	5030	5030	5030	5030	0
117	20241218	183700	839612305	5030	5030	5030	5030	0
118	20241218	183600	839612305	5030	5030	5030	5030	0
119	20241218	183500	839612305	5030	5030	5030	5030	0
120	20241218	183400	839612305	5030	5030	5030	5030	0
121	20241218	183300	839612305	5030	5030	5030	5030	0
122	20241218	183200	839612305	5030	5030	5030	5030	4279
123	20241218	183100	839612305	5030	5030	5030	5030	0
124	20241218	183000	839612305	5030	5030	5030	5030	0
125	20241218	182900	839612305	5030	5030	5030	5030	0
126	20241218	182800	839612305	5030	5030	5030	5030	0
127	20241218	182700	839612305	5030	5030	5030	5030	0
128	20241218	182600	839612305	5030	5030	5030	5030	0
129	20241218	182500	839612305	5030	5030	5030	5030	0
130	20241218	182400	839612305	5030	5030	5030	5030	0
131	20241218	182300	839612305	5030	5030	5030	5030	0
132	20241218	182200	839612305	5030	5030	5030	5030	0
133	20241218	182100	839612305	5030	5030	5030	5030	0
134	20241218	182000	839612305	5030	5030	5030	5030	0
135	20241218	181900	839612305	5030	5030	5030	5030	0
136	20241218	181800	839612305	5030	5030	5030	5030	0
137	20241218	181700	839612305	5030	5030	5030	5030	0
138	20241218	181600	839612305	5030	5030	5030	5030	0
139	20241218	181500	839612305	5030	5030	5030	5030	0
140	20241218	181400	839612305	5030	5030	5030	5030	0
141	20241218	181300	839612305	5030	5030	5030	5030	0
142	20241218	181200	839612305	5030	5030	5030	5030	0
143	20241218	181100	839612305	5030	5030	5030	5030	0
144	20241218	181000	839612305	5030	5030	5030	5030	0
145	20241218	180900	839612305	5030	5030	5030	5030	0
146	20241218	180800	839612305	5030	5030	5030	5030	0
147	20241218	180700	839612305	5030	5030	5030	5030	0
148	20241218	180600	839612305	5030	5030	5030	5030	0
149	20241218	180500	839612305	5030	5030	5030	5030	0
150	20241218	180400	839612305	5030	5030	5030	5030	0
151	20241218	180300	839612305	5030	5030	5030	5030	0
152	20241218	180200	839612305	5030	5030	5030	5030	4279
153	20241218	180100	839612305	5030	5030	5030	5030	0
154	20241218	180000	839612305	5030	5030	5030	5030	0
155	20241218	175900	839612305	5030	5030	5030	5030	0
156	20241218	175800	839612305	5030	5030	5030	5030	0
157	20241218	175700	839612305	5030	5030	5030	5030	0
158	20241218	175600	839612305	5030	5030	5030	5030	0
159	20241218	175500	839612305	5030	5030	5030	5030	0
160	20241218	175400	839612305	5030	5030	5030	5030	0
161	20241218	175300	839612305	5030	5030	5030	5030	0
162	20241218	175200	839612305	5030	5030	5030	5030	0
163	20241218	175100	839612305	5030	5030	5030	5030	0
164	20241218	175000	839612305	5030	5030	5030	5030	0
165	20241218	174900	839612305	5030	5030	5030	5030	0
166	20241218	174800	839612305	5030	5030	5030	5030	0
167	20241218	174700	839612305	5030	5030	5030	5030	0
168	20241218	174600	839612305	5030	5030	5030	5030	0
169	20241218	174500	839612305	5030	5030	5030	5030	0
170	20241218	174400	839612305	5030	5030	5030	5030	0
171	20241218	174300	839612305	5030	5030	5030	5030	0
172	20241218	174200	839612305	5030	5030	5030	5030	0
173	20241218	174100	839612305	5030	5030	5030	5030	0
174	20241218	174000	839612305	5030	5030	5030	5030	0
175	20241218	173900	839612305	5030	5030	5030	5030	0
176	20241218	173800	839612305	5030	5030	5030	5030	0
177	20241218	173700	839612305	5030	5030	5030	5030	0
178	20241218	173600	839612305	5030	5030	5030	5030	0
179	20241218	173500	839612305	5030	5030	5030	5030	0
180	20241218	173400	839612305	5030	5030	5030	5030	0
181	20241218	173300	839612305	5030	5030	5030	5030	0
182	20241218	173200	839612305	5030	5030	5030	5030	4279
183	20241218	173100	839612305	5030	5030	5030	5030	0
184	20241218	173000	839612305	5030	5030	5030	5030	0
185	20241218	172900	839612305	5030	5030	5030	5030	0
186	20241218	172800	839612305	5030	5030	5030	5030	0
187	20241218	172700	839612305	5030	5030	5030	5030	0
188	20241218	172600	839612305	5030	5030	5030	5030	0
189	20241218	172500	839612305	5030	5030	5030	5030	0
190	20241218	172400	839612305	5030	5030	5030	5030	0
191	20241218	172300	839612305	5030	5030	5030	5030	0
192	20241218	172200	839612305	5030	5030	5030	5030	0
193	20241218	172100	839612305	5030	5030	5030	5030	0
194	20241218	172000	839612305	5030	5030	5030	5030	0
195	20241218	171900	839612305	5030	5030	5030	5030	0
196	20241218	171800	839612305	5030	5030	5030	5030	0
197	20241218	171700	839612305	5030	5030	5030	5030	0
198	20241218	171600	839612305	5030	5030	5030	5030	0
199	20241218	171500	839612305	5030	5030	5030	5030	0
200	20241218	171400	839612305	5030	5030	5030	5030	0
201	20241218	171300	839612305	5030	5030	5030	5030	0
202	20241218	171200	839612305	5030	5030	5030	5030	0
203	20241218	171100	839612305	5030	5030	5030	5030	0
204	20241218	171000	839612305	5030	5030	5030	5030	0
205	20241218	170900	839612305	5030	5030	5030	5030	0
206	20241218	170800	839612305	5030	5030	5030	5030	0
207	20241218	170700	839612305	5030	5030	5030	5030	0
208	20241218	170600	839612305	5030	5030	5030	5030	0
209	20241218	170500	839612305	5030	5030	5030	5030	0
210	20241218	170400	839612305	5030	5030	5030	5030	0
211	20241218	170300	839612305	5030	5030	5030	5030	0
212	20241218	170200	839612305	5030	5030	5030	5030	4279
213	20241218	170100	839612305	5030	5030	5030	5030	0
214	20241218	170000	839612305	5030	5030	5030	5030	0
215	20241218	165900	839612305	5030	5030	5030	5030	0
216	20241218	165800	839612305	5030	5030	5030	5030	0
217	20241218	165700	839612305	5030	5030	5030	5030	0
218	20241218	165600	839612305	5030	5030	5030	5030	0
219	20241218	165500	839612305	5030	5030	5030	5030	0
220	20241218	165400	839612305	5030	5030	5030	5030	0
221	20241218	165300	839612305	5030	5030	5030	5030	0
222	20241218	165200	839612305	5030	5030	5030	5030	0
223	20241218	165100	839612305	5030	5030	5030	5030	0
224	20241218	165000	839612305	5030	5030	5030	5030	0
225	20241218	164900	839612305	5030	5030	5030	5030	0
226	20241218	164800	839612305	5030	5030	5030	5030	0
227	20241218	164700	839612305	5030	5030	5030	5030	0
228	20241218	164600	839612305	5030	5030	5030	5030	0
229	20241218	164500	839612305	5030	5030	5030	5030	0
230	20241218	164400	839612305	5030	5030	5030	5030	0
231	20241218	164300	839612305	5030	5030	5030	5030	0
232	20241218	164200	839612305	5030	5030	5030	5030	0
233	20241218	164100	839612305	5030	5030	5030	5030	0
234	20241218	164000	839612305	5030	5030	5030	5030	0
235	20241218	163900	839612305	5030	5030	5030	5030	0
236	20241218	163800	839612305	5030	5030	5030	5030	0
237	20241218	163700	839612305	5030	5030	5030	5030	0
238	20241218	163600	839612305	5030	5030	5030	5030	0
239	20241218	163500	839612305	5030	5030	5030	5030	0
240	20241218	163400	839612305	5030	5030	5030	5030	0
241	20241218	163300	839612305	5030	5030	5030	5030	0
242	20241218	163200	839612305	5030	5030	5030	5030	4279
243	20241218	163100	839612305	5030	5030	5030	5030	0
244	20241218	163000	839612305	5030	5030	5030	5030	0
245	20241218	162900	839612305	5030	5030	5030	5030	0
246	20241218	162800	839612305	5030	5030	5030	5030	0
247	20241218	162700	839612305	5030	5030	5030	5030	0
248	20241218	162600	839612305	5030	5030	5030	5030	0
249	20241218	162500	839612305	5030	5030	5030	5030	0
250	20241218	162400	839612305	5030	5030	5030	5030	0
251	20241218	162300	839612305	5030	5030	5030	5030	0
252	20241218	162200	839612305	5030	5030	5030	5030	0
253	20241218	162100	839612305	5030	5030	5030	5030	0
254	20241218	162000	839612305	5030	5030	5030	5030	0
255	20241218	161900	839612305	5030	5030	5030	5030	0
256	20241218	161800	839612305	5030	5030	5030	5030	0
257	20241218	161700	839612305	5030	5030	5030	5030	0
258	20241218	161600	839612305	5030	5030	5030	5030	0
259	20241218	161500	839612305	5030	5030	5030	5030	0
260	20241218	161400	839612305	5030	5030	5030	5030	0
261	20241218	161300	839612305	5030	5030	5030	5030	0
262	20241218	161200	839612305	5030	5030	5030	5030	0
263	20241218	161100	839612305	5030	5030	5030	5030	0
264	20241218	161000	839612305	5030	5030	5030	5030	0
265	20241218	160900	839612305	5030	5030	5030	5030	0
266	20241218	160800	839612305	5030	5030	5030	5030	0
267	20241218	160700	839612305	5030	5030	5030	5030	0
268	20241218	160600	839612305	5030	5030	5030	5030	0
269	20241218	160500	839612305	5030	5030	5030	5030	0
270	20241218	160400	839612305	5030	5030	5030	5030	0
271	20241218	160300	839612305	5030	5030	5030	5030	0
272	20241218	160200	839612305	5030	5030	5030	5030	4279
273	20241218	160100	839612305	5030	5030	5030	5030	0
274	20241218	160000	839612305	5030	5030	5030	5030	0
275	20241218	155900	839612305	5030	5030	5030	5030	0
276	20241218	155800	839612305	5030	5030	5030	5030	0
277	20241218	155700	839612305	5030	5030	5030	5030	0
278	20241218	155600	839612305	5030	5030	5030	5030	0
279	20241218	155500	839612305	5030	5030	5030	5030	0
280	20241218	155400	839612305	5030	5030	5030	5030	0
281	20241218	155300	839612305	5030	5030	5030	5030	0
282	20241218	155200	839612305	5030	5030	5030	5030	0
283	20241218	155100	839612305	5030	5030	5030	5030	0
284	20241218	155000	839612305	5030	5030	5030	5030	0
285	20241218	154900	839612305	5030	5030	5030	5030	0
286	20241218	154800	839612305	5030	5030	5030	5030	0
287	20241218	154700	839612305	5030	5030	5030	5030	0
288	20241218	154600	839612305	5030	5030	5030	5030	0
289	20241218	154500	839612305	5030	5030	5030	5030	0
290	20241218	154400	839612305	5030	5030	5030	5030	0
291	20241218	154300	839612305	5030	5030	5030	5030	0
292	20241218	154200	839612305	5030	5030	5030	5030	0
293	20241218	154100	839612305	5030	5030	5030	5030	0
294	20241218	154000	839612305	5030	5030	5030	5030	0
295	20241218	153900	839612305	5030	5030	5030	5030	0
296	20241218	153800	839612305	5030	5030	5030	5030	0
297	20241218	153700	839612305	5030	5030	5030	5030	0
298	20241218	153600	839612305	5030	5030	5030	5030	0
299	20241218	153500	839612305	5030	5030	5030	5030	0
300	20241218	153400	839612305	5030	5030	5030	5030	0
301	20241218	153300	839612305	5030	5030	5030	5030	0
302	20241218	153200	839612305	5030	5030	5030	5030	4279
303	20241218	153100	839612305	5030	5030	5030	5030	0
304	20241218	153000	839612305	5030	5030	5030	5030	4279
305	20241218	152900	818088935	5030	5030	5030	5030	0
306	20241218	152800	818088935	5030	5030	5030	5030	0
307	20241218	152700	818088935	5030	5030	5030	5030	0
308	20241218	152600	818088935	5030	5030	5030	5030	0
309	20241218	152500	818088935	5030	5030	5030	5030	0
310	20241218	152400	818088935	5030	5030	5030	5030	0
311	20241218	152300	818088935	5030	5030	5030	5030	0
312	20241218	152200	818088935	5030	5030	5030	5030	0
313	20241218	152100	818088935	5030	5030	5030	5030	0
314	20241218	152000	818088935	5030	5030	5030	5030	0
315	20241218	151900	818088935	5030	5030	5040	5010	3305
316	20241218	151800	801511155	5030	5030	5040	5010	1708
317	20241218	151700	792933445	5040	5000	5040	5000	2217
318	20241218	151600	781826545	4995	4950	4995	4945	8487
319	20241218	151500	739621525	4950	4945	4950	4940	612
320	20241218	151400	736598205	4950	4940	4950	4940	26
321	20241218	151300	736469755	4950	4935	4950	4935	581
322	20241218	151200	733599690	4940	4935	4940	4935	2
323	20241218	151100	733589815	4940	4935	4940	4935	2
324	20241218	151000	733579940	4940	4940	4945	4910	416
325	20241218	150900	731527305	4945	4945	4945	4905	114
326	20241218	150800	730965985	4945	4945	4945	4945	0
327	20241218	150700	730965985	4945	4945	4945	4945	0
328	20241218	150600	730965985	4945	4945	4950	4900	493
329	20241218	150500	728545870	4950	4945	4950	4900	3062
330	20241218	150400	713436115	4950	4950	4950	4950	0
331	20241218	150300	713436115	4950	4950	4950	4950	1
332	20241218	150200	713431165	4945	4935	4945	4935	771
333	20241218	150100	709623695	4940	4935	4940	4935	101
334	20241218	150000	709125255	4940	4925	4940	4925	91
335	20241218	145900	708676665	4940	4940	4940	4940	0
336	20241218	145800	708676665	4940	4940	4940	4940	0
337	20241218	145700	708676665	4940	4940	4940	4940	1
338	20241218	145600	708671725	4950	4915	4950	4915	85
339	20241218	145500	708253915	4950	4950	4950	4950	0
340	20241218	145400	708253915	4950	4950	4950	4950	1
341	20241218	145300	708248965	4925	4955	4955	4925	285
342	20241218	145200	706837410	4955	4960	4960	4955	221
343	20241218	145100	705741930	4960	4965	4965	4960	291
344	20241218	145000	704298560	4960	4920	4960	4920	8142
345	20241218	144900	664035980	4925	4910	4925	4910	1956
346	20241218	144800	654422085	4910	4905	4910	4905	163
347	20241218	144700	653622565	4910	4905	4910	4905	163
348	20241218	144600	652823035	4915	4915	4915	4915	830
349	20241218	144500	648743585	4915	4915	4915	4915	1
350	20241218	144400	648738670	4915	4910	4915	4910	16
351	20241218	144300	648660105	4915	4910	4915	4910	9
352	20241218	144200	648615900	4915	4920	4920	4915	2873
353	20241218	144100	634480745	4930	4910	4930	4910	2373
354	20241218	144000	622804765	4910	4900	4910	4900	5683
355	20241218	143900	594902600	4905	4905	4905	4890	38
356	20241218	143800	594716550	4905	4905	4910	4895	5
357	20241218	143700	594692030	4900	4915	4920	4880	1647
358	20241218	143600	586635045	4920	4920	4920	4880	4107
359	20241218	143500	566588580	4900	4880	4925	4880	2651
360	20241218	143400	553556040	4925	4875	4925	4860	14202
361	20241218	143300	484171095	4890	4885	4890	4875	7
362	20241218	143200	484136910	4890	4885	4890	4885	20
363	20241218	143100	484039205	4885	4880	4885	4875	76
364	20241218	143000	483668175	4885	4890	4890	4850	52
365	20241218	142900	483415900	4900	4875	4900	4875	1910
366	20241218	142800	474091690	4875	4835	4875	4835	1913
367	20241218	142700	464814290	4835	4840	4840	4800	4050
368	20241218	142600	445340350	4870	4870	4870	4870	1
369	20241218	142500	445335480	4880	4795	4880	4780	4698
370	20241218	142400	422852220	4835	4850	4850	4790	5250
371	20241218	142300	397645415	4885	4885	4885	4885	0
372	20241218	142200	397645415	4885	4885	4885	4885	0
373	20241218	142100	397645415	4885	4800	4885	4800	4448
374	20241218	142000	376182890	4805	4805	4805	4805	0
375	20241218	141900	376182890	4805	4805	4805	4805	1
376	20241218	141800	376178085	4780	4800	4800	4780	160
377	20241218	141700	375410285	4805	4805	4805	4805	0
378	20241218	141600	375410285	4805	4805	4805	4805	0
379	20241218	141500	375410285	4805	4805	4805	4805	0
380	20241218	141400	375410285	4805	4805	4805	4805	0
381	20241218	141300	375410285	4805	4805	4805	4805	1
382	20241218	141200	375405480	4785	4790	4790	4785	35
383	20241218	141100	375237985	4805	4805	4805	4805	10
384	20241218	141000	375189935	4790	4790	4805	4790	51
385	20241218	140900	374945630	4805	4805	4805	4805	0
386	20241218	140800	374945630	4805	4805	4805	4790	193
387	20241218	140700	374018535	4805	4800	4805	4790	37
388	20241218	140600	373841090	4805	4805	4805	4805	19
389	20241218	140500	373749795	4805	4805	4805	4805	3
390	20241218	140400	373735380	4805	4805	4805	4805	103
391	20241218	140300	373240465	4805	4805	4805	4805	30
392	20241218	140200	373096315	4805	4805	4805	4805	0
393	20241218	140100	373096315	4805	4800	4805	4795	825
394	20241218	140000	369136505	4790	4790	4790	4790	131
395	20241218	135900	368509015	4790	4790	4790	4790	0
396	20241218	135800	368509015	4790	4790	4790	4790	0
397	20241218	135700	368509015	4790	4790	4790	4790	0
398	20241218	135600	368509015	4790	4790	4790	4790	26
399	20241218	135500	368384475	4790	4785	4790	4785	19
400	20241218	135400	368293555	4785	4785	4785	4785	31
401	20241218	135300	368145220	4785	4790	4790	4780	66
402	20241218	135200	367829435	4800	4800	4800	4800	0
403	20241218	135100	367829435	4800	4800	4800	4800	0
404	20241218	135000	367829435	4800	4795	4800	4795	16
405	20241218	134900	367752710	4800	4800	4800	4800	0
406	20241218	134800	367752710	4800	4780	4800	4780	429
407	20241218	134700	365702070	4780	4780	4780	4780	0
408	20241218	134600	365702070	4780	4780	4780	4780	72
409	20241218	134500	365357910	4780	4775	4780	4775	200
410	20241218	134400	364402410	4790	4790	4790	4790	0
411	20241218	134300	364402410	4790	4760	4790	4750	325
412	20241218	134200	362855475	4750	4765	4765	4750	216
413	20241218	134100	361827325	4795	4790	4795	4765	302
414	20241218	134000	360388240	4815	4815	4815	4815	0
415	20241218	133900	360388240	4815	4815	4815	4815	0
416	20241218	133800	360388240	4815	4815	4815	4815	0
417	20241218	133700	360388240	4815	4815	4815	4815	0
418	20241218	133600	360388240	4815	4815	4815	4815	0
419	20241218	133500	360388240	4815	4760	4815	4760	198
420	20241218	133400	359445705	4760	4765	4765	4760	503
421	20241218	133300	357051410	4820	4770	4820	4765	529
422	20241218	133200	354529690	4840	4840	4840	4840	0
423	20241218	133100	354529690	4840	4775	4840	4775	730
424	20241218	133000	351037340	4775	4775	4775	4775	1
425	20241218	132900	351032565	4735	4800	4800	4650	11746
426	20241218	132800	295821345	4850	4850	4850	4850	0
427	20241218	132700	295821345	4850	4850	4850	4850	0
428	20241218	132600	295821345	4850	4820	4850	4820	1625
429	20241218	132500	287988815	4820	4800	4820	4800	322
430	20241218	132400	286437715	4800	4800	4800	4800	0
431	20241218	132300	286437715	4800	4770	4800	4765	101
432	20241218	132200	285956165	4820	4820	4820	4820	1
433	20241218	132100	285951345	4760	4775	4775	4760	52
434	20241218	132000	285703810	4820	4820	4820	4820	0
435	20241218	131900	285703810	4820	4820	4820	4820	100
436	20241218	131800	285221810	4850	4850	4850	4850	5
437	20241218	131700	285197560	4850	4810	4850	4810	1064
438	20241218	131600	280054635	4815	4815	4815	4815	0
439	20241218	131500	280054635	4815	4860	4860	4780	5001
440	20241218	131400	256114895	4890	4865	4890	4855	201
441	20241218	131300	255138985	4890	4885	4890	4885	3
442	20241218	131200	255124325	4890	4890	4890	4890	0
443	20241218	131100	255124325	4890	4890	4890	4890	0
444	20241218	131000	255124325	4890	4890	4890	4890	0
445	20241218	130900	255124325	4890	4890	4890	4890	0
446	20241218	130800	255124325	4890	4890	4890	4890	5
447	20241218	130700	255099875	4890	4890	4890	4890	0
448	20241218	130600	255099875	4890	4855	4890	4855	49
449	20241218	130500	254861945	4890	4860	4890	4860	101
450	20241218	130400	254371055	4890	4890	4890	4890	200
451	20241218	130300	253393055	4890	4860	4890	4860	2
452	20241218	130200	253383305	4890	4890	4890	4890	0
453	20241218	130100	253383305	4890	4890	4890	4890	0
454	20241218	130000	253383305	4890	4890	4890	4890	0
455	20241218	125900	253383305	4890	4890	4890	4890	0
456	20241218	125800	253383305	4890	4885	4890	4885	6
457	20241218	125700	253353990	4885	4885	4885	4885	4
458	20241218	125600	253334450	4890	4890	4890	4890	0
459	20241218	125500	253334450	4890	4890	4890	4890	0
460	20241218	125400	253334450	4890	4890	4890	4890	1
461	20241218	125300	253329560	4895	4890	4895	4890	1000
462	20241218	125200	248437060	4895	4890	4895	4890	961
463	20241218	125100	243737715	4895	4895	4895	4895	0
464	20241218	125000	243737715	4895	4865	4895	4855	52
465	20241218	124900	243485145	4870	4870	4870	4870	301
466	20241218	124800	242019275	4880	4880	4880	4880	0
467	20241218	124700	242019275	4880	4885	4885	4855	1490
468	20241218	124600	234758015	4900	4900	4900	4900	1
469	20241218	124500	234753115	4910	4910	4910	4910	1
470	20241218	124400	234748205	4885	4915	4915	4885	357
471	20241218	124300	233004200	4925	4925	4925	4880	176
472	20241218	124200	232144515	4885	4900	4900	4885	393
473	20241218	124100	230223875	4930	4930	4930	4930	0
474	20241218	124000	230223875	4930	4930	4930	4930	650
475	20241218	123900	227019375	4930	4930	4930	4930	0
476	20241218	123800	227019375	4930	4930	4930	4890	6
477	20241218	123700	226989885	4925	4900	4925	4900	561
478	20241218	123600	224239935	4925	4905	4930	4900	380
479	20241218	123500	222376130	4945	4945	4945	4945	0
480	20241218	123400	222376130	4945	4945	4945	4945	0
481	20241218	123300	222376130	4945	4900	4945	4900	103
482	20241218	123200	221871385	4945	4935	4945	4920	433
483	20241218	123100	219734225	4935	4930	4945	4930	1330
484	20241218	123000	213171925	4930	4920	4930	4920	223
485	20241218	122900	212073695	4930	4915	4930	4915	532
486	20241218	122800	209457875	4935	4915	4945	4915	1462
487	20241218	122700	202263275	4915	4900	4935	4890	787
488	20241218	122600	198408595	4955	4920	4955	4920	638
489	20241218	122500	195259955	4900	4845	4920	4845	1773
490	20241218	122400	186585205	4845	4845	4845	4845	1008
491	20241218	122300	181701445	4845	4825	4845	4825	1052
492	20241218	122200	176620250	4830	4825	4830	4795	2120
493	20241218	122100	166390780	4825	4825	4825	4825	0
494	20241218	122000	166390780	4825	4825	4825	4825	0
495	20241218	121900	166390780	4825	4825	4825	4825	0
496	20241218	121800	166390780	4825	4825	4825	4825	10
497	20241218	121700	166342530	4825	4785	4830	4775	2856
498	20241218	121600	152641000	4790	4785	4790	4785	2
499	20241218	121500	152631425	4790	4790	4790	4790	1
500	20241218	121400	152626635	4795	4790	4795	4790	202
501	20241218	121300	151659045	4790	4775	4790	4775	935
502	20241218	121200	147188995	4775	4775	4775	4775	40
503	20241218	121100	146997995	4775	4775	4775	4775	2
504	20241218	121000	146988445	4770	4770	4770	4770	100
505	20241218	120900	146511445	4775	4770	4775	4770	8
506	20241218	120800	146473270	4775	4770	4775	4770	707
507	20241218	120700	143100645	4770	4770	4770	4770	4
508	20241218	120600	143081565	4770	4770	4770	4770	85
509	20241218	120500	142676115	4770	4770	4770	4770	420
510	20241218	120400	140672715	4770	4770	4770	4770	0
511	20241218	120300	140672715	4770	4770	4770	4770	0
512	20241218	120200	140672715	4770	4770	4770	4770	0
513	20241218	120100	140672715	4770	4770	4770	4770	0
514	20241218	120000	140672715	4770	4770	4770	4770	0
515	20241218	115900	140672715	4770	4770	4770	4770	0
516	20241218	115800	140672715	4770	4770	4770	4770	115
517	20241218	115700	140124165	4770	4765	4770	4765	2001
518	20241218	115600	130584395	4765	4760	4765	4760	502
519	20241218	115500	128194865	4770	4770	4770	4770	0
520	20241218	115400	128194865	4770	4730	4770	4730	2011
521	20241218	115300	118634390	4710	4700	4710	4700	1666
522	20241218	115200	110793855	4705	4705	4705	4705	0
523	20241218	115100	110793855	4705	4705	4705	4705	0
524	20241218	115000	110793855	4705	4705	4705	4705	0
525	20241218	114900	110793855	4705	4705	4705	4705	0
526	20241218	114800	110793855	4705	4705	4705	4705	20
527	20241218	114700	110699755	4705	4700	4705	4700	2
528	20241218	114600	110690350	4700	4700	4700	4700	801
529	20241218	114500	106925650	4700	4695	4700	4695	141
530	20241218	114400	106263650	4705	4690	4705	4690	1200
531	20241218	114300	100624215	4690	4690	4690	4690	1
532	20241218	114200	100619525	4690	4690	4690	4690	2
533	20241218	114100	100610145	4690	4690	4690	4690	500
534	20241218	114000	98265145	4690	4690	4690	4690	0
535	20241218	113900	98265145	4690	4690	4690	4690	0
536	20241218	113800	98265145	4690	4690	4690	4690	0
537	20241218	113700	98265145	4690	4690	4690	4690	1
538	20241218	113600	98260455	4665	4665	4665	4665	0
539	20241218	113500	98260455	4665	4665	4665	4665	0
540	20241218	113400	98260455	4665	4665	4665	4665	0
541	20241218	113300	98260455	4665	4665	4665	4665	0
542	20241218	113200	98260455	4665	4675	4675	4665	100
543	20241218	113100	97793455	4690	4675	4690	4675	24
544	20241218	113000	97681240	4690	4690	4690	4690	0
545	20241218	112900	97681240	4690	4690	4690	4690	0
546	20241218	112800	97681240	4690	4690	4690	4690	0
547	20241218	112700	97681240	4690	4690	4690	4690	1
548	20241218	112600	97676550	4675	4675	4675	4675	9
549	20241218	112500	97634475	4690	4690	4690	4690	0
550	20241218	112400	97634475	4690	4675	4690	4675	11
551	20241218	112300	97583035	4695	4695	4695	4695	0
552	20241218	112200	97583035	4695	4695	4695	4695	0
553	20241218	112100	97583035	4695	4695	4695	4695	0
554	20241218	112000	97583035	4695	4695	4695	4695	0
555	20241218	111900	97583035	4695	4695	4695	4695	0
556	20241218	111800	97583035	4695	4695	4695	4695	0
557	20241218	111700	97583035	4695	4695	4695	4695	0
558	20241218	111600	97583035	4695	4695	4695	4695	0
559	20241218	111500	97583035	4695	4695	4695	4695	0
560	20241218	111400	97583035	4695	4695	4695	4695	0
561	20241218	111300	97583035	4695	4695	4695	4695	0
562	20241218	111200	97583035	4695	4695	4695	4695	1
563	20241218	111100	97578340	4690	4690	4690	4690	0
564	20241218	111000	97578340	4690	4690	4690	4690	0
565	20241218	110900	97578340	4690	4690	4690	4690	100
566	20241218	110800	97109340	4700	4700	4700	4700	0
567	20241218	110700	97109340	4700	4700	4700	4700	0
568	20241218	110600	97109340	4700	4700	4700	4700	0
569	20241218	110500	97109340	4700	4700	4700	4700	0
570	20241218	110400	97109340	4700	4700	4700	4700	1
571	20241218	110300	97104640	4675	4685	4685	4675	100
572	20241218	110200	96636420	4700	4695	4700	4695	6
573	20241218	110100	96608245	4685	4685	4685	4685	8
574	20241218	110000	96570765	4705	4705	4705	4705	0
575	20241218	105900	96570765	4705	4705	4705	4705	0
576	20241218	105800	96570765	4705	4705	4705	4705	0
577	20241218	105700	96570765	4705	4690	4705	4685	131
578	20241218	105600	95956985	4710	4700	4710	4700	107
579	20241218	105500	95454075	4715	4715	4715	4715	0
580	20241218	105400	95454075	4715	4700	4715	4700	7
581	20241218	105300	95421160	4720	4715	4720	4715	12
582	20241218	105200	95364570	4705	4705	4705	4705	102
583	20241218	105100	94884660	4740	4740	4740	4740	0
584	20241218	105000	94884660	4740	4740	4740	4740	0
585	20241218	104900	94884660	4740	4740	4740	4740	0
586	20241218	104800	94884660	4740	4740	4740	4740	1
587	20241218	104700	94879920	4705	4710	4740	4705	917
588	20241218	104600	90560945	4755	4755	4755	4755	0
589	20241218	104500	90560945	4755	4755	4755	4755	0
590	20241218	104400	90560945	4755	4755	4755	4755	0
591	20241218	104300	90560945	4755	4725	4755	4710	231
592	20241218	104200	89470520	4755	4750	4755	4750	1065
593	20241218	104100	84411765	4750	4745	4750	4745	56
594	20241218	104000	84145940	4750	4750	4750	4750	0
595	20241218	103900	84145940	4750	4750	4750	4750	0
596	20241218	103800	84145940	4750	4745	4750	4745	11
597	20241218	103700	84093740	4750	4750	4750	4750	0
598	20241218	103600	84093740	4750	4745	4750	4745	20
599	20241218	103500	83998790	4750	4750	4750	4750	0
600	20241218	103400	83998790	4750	4750	4750	4750	30
601	20241218	103300	83856290	4750	4750	4750	4750	0
602	20241218	103200	83856290	4750	4750	4750	4750	1
603	20241218	103100	83851540	4755	4755	4755	4755	0
604	20241218	103000	83851540	4755	4750	4755	4750	306
605	20241218	102900	82398010	4760	4760	4760	4760	50
606	20241218	102800	82160010	4760	4760	4760	4760	50
607	20241218	102700	81922010	4760	4755	4760	4755	11
608	20241218	102600	81869700	4760	4750	4760	4750	41
609	20241218	102500	81674940	4760	4760	4760	4760	0
610	20241218	102400	81674940	4760	4760	4760	4760	2
611	20241218	102300	81665420	4760	4760	4760	4760	0
612	20241218	102200	81665420	4760	4755	4760	4755	38
613	20241218	102100	81484725	4755	4755	4755	4755	10
614	20241218	102000	81437175	4755	4750	4755	4750	17
615	20241218	101900	81356420	4750	4750	4750	4750	29
616	20241218	101800	81218670	4750	4750	4750	4750	2
617	20241218	101700	81209170	4750	4750	4750	4750	2
618	20241218	101600	81199670	4750	4750	4750	4725	28
619	20241218	101500	81066785	4720	4755	4755	4720	341
620	20241218	101400	79452865	4755	4760	4760	4755	56
621	20241218	101300	79186580	4700	4700	4700	4700	420
622	20241218	101200	77212580	4780	4705	4780	4700	126
623	20241218	101100	76619725	4785	4645	4785	4645	4651
624	20241218	101000	55002145	4645	4645	4645	4645	0
625	20241218	100900	55002145	4645	4645	4645	4640	43
626	20241218	100800	54802430	4645	4645	4645	4645	1
627	20241218	100700	54797785	4645	4645	4645	4645	2
628	20241218	100600	54788495	4640	4645	4645	4640	3
629	20241218	100500	54774565	4645	4645	4645	4645	0
630	20241218	100400	54774565	4645	4645	4645	4645	0
631	20241218	100300	54774565	4645	4645	4645	4645	1
632	20241218	100200	54769920	4640	4645	4645	4640	32
633	20241218	100100	54621300	4645	4645	4645	4645	0
634	20241218	100000	54621300	4645	4645	4645	4645	18
635	20241218	095900	54537690	4645	4645	4645	4645	0
636	20241218	095800	54537690	4645	4645	4645	4645	0
637	20241218	095700	54537690	4645	4645	4645	4645	0
638	20241218	095600	54537690	4645	4645	4645	4645	0
639	20241218	095500	54537690	4645	4645	4645	4645	0
640	20241218	095400	54537690	4645	4645	4645	4645	0
641	20241218	095300	54537690	4645	4645	4645	4645	0
642	20241218	095200	54537690	4645	4645	4645	4645	2
643	20241218	095100	54528400	4645	4640	4645	4640	100
644	20241218	095000	54063925	4645	4645	4645	4645	0
645	20241218	094900	54063925	4645	4625	4645	4625	4
646	20241218	094800	54045405	4645	4645	4645	4645	0
647	20241218	094700	54045405	4645	4645	4645	4645	0
648	20241218	094600	54045405	4645	4640	4645	4640	3
649	20241218	094500	54031480	4645	4645	4645	4645	50
650	20241218	094400	53799230	4645	4645	4645	4645	3
651	20241218	094300	53785295	4645	4645	4645	4645	1
652	20241218	094200	53780650	4645	4645	4645	4645	5
653	20241218	094100	53757425	4645	4645	4645	4645	2
654	20241218	094000	53748135	4645	4645	4645	4645	1400
655	20241218	093900	47245135	4645	4645	4645	4645	500
656	20241218	093800	44922635	4645	4645	4645	4645	122
657	20241218	093700	44355945	4645	4645	4645	4645	563
658	20241218	093600	41740810	4645	4645	4645	4645	1
659	20241218	093500	41736165	4645	4645	4645	4645	4
660	20241218	093400	41717585	4645	4645	4645	4645	575
661	20241218	093300	39046710	4645	4645	4645	4645	0
662	20241218	093200	39046710	4645	4645	4645	4645	0
663	20241218	093100	39046710	4645	4645	4645	4645	0
664	20241218	093000	39046710	4645	4645	4645	4645	0
665	20241218	092900	39046710	4645	4645	4645	4645	0
666	20241218	092800	39046710	4645	4645	4645	4645	0
667	20241218	092700	39046710	4645	4645	4645	4600	2031
668	20241218	092600	29692635	4645	4645	4645	4645	100
669	20241218	092500	29228135	4645	4645	4645	4645	30
670	20241218	092400	29088785	4645	4645	4645	4645	70
671	20241218	092300	28763635	4640	4645	4645	4640	61
672	20241218	092200	28480590	4645	4645	4645	4640	117
673	20241218	092100	27937495	4645	4645	4645	4640	334
674	20241218	092000	26387590	4645	4640	4645	4640	548
675	20241218	091900	23842365	4640	4640	4640	4640	30
676	20241218	091800	23703165	4640	4635	4640	4635	38
677	20241218	091700	23526905	4640	4640	4640	4640	1
678	20241218	091600	23522265	4630	4625	4630	4625	170
679	20241218	091500	22735390	4625	4625	4625	4625	1
680	20241218	091400	22730765	4625	4625	4625	4625	300
681	20241218	091300	21343265	4625	4625	4625	4625	30
682	20241218	091200	21204515	4625	4625	4625	4625	200
683	20241218	091100	20279515	4625	4625	4625	4625	1
684	20241218	091000	20274890	4630	4630	4630	4630	1
685	20241218	090900	20270260	4590	4590	4590	4590	30
686	20241218	090800	20132560	4590	4625	4625	4565	2209
687	20241218	090700	10048145	4645	4605	4645	4560	264
688	20241218	090600	8837985	4645	4645	4645	4645	4
689	20241218	090500	8819405	4645	4640	4645	4640	124
690	20241218	090400	8243960	4645	4650	4650	4565	248
691	20241218	090300	7109465	4650	4650	4650	4650	0
692	20241218	090200	7109465	4650	4655	4655	4550	492
693	20241218	090100	4843860	4660	4660	4660	4660	1
694	20241218	090000	4839200	4600	4600	4600	4600	1052