KissMeData/033530/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	191700	136555295	4085	4085	4085	4085	50
3	20241204	191600	136555295	4085	4085	4085	4085	0
4	20241204	191500	136555295	4085	4085	4085	4085	0
5	20241204	191400	136555295	4085	4085	4085	4085	0
6	20241204	191300	136555295	4085	4085	4085	4085	0
7	20241204	191200	136555295	4085	4085	4085	4085	0
8	20241204	191100	136555295	4085	4085	4085	4085	0
9	20241204	191000	136555295	4085	4085	4085	4085	0
10	20241204	190900	136555295	4085	4085	4085	4085	0
11	20241204	190800	136555295	4085	4085	4085	4085	0
12	20241204	190700	136555295	4085	4085	4085	4085	0
13	20241204	190600	136555295	4085	4085	4085	4085	0
14	20241204	190500	136555295	4085	4085	4085	4085	0
15	20241204	190400	136555295	4085	4085	4085	4085	0
16	20241204	190300	136555295	4085	4085	4085	4085	0
17	20241204	190200	136555295	4085	4085	4085	4085	0
18	20241204	190100	136555295	4085	4085	4085	4085	0
19	20241204	190000	136555295	4085	4085	4085	4085	0
20	20241204	185900	136555295	4085	4085	4085	4085	0
21	20241204	185800	136555295	4085	4085	4085	4085	0
22	20241204	185700	136555295	4085	4085	4085	4085	0
23	20241204	185600	136555295	4085	4085	4085	4085	0
24	20241204	185500	136555295	4085	4085	4085	4085	0
25	20241204	185400	136555295	4085	4085	4085	4085	0
26	20241204	185300	136555295	4085	4085	4085	4085	0
27	20241204	185200	136555295	4085	4085	4085	4085	0
28	20241204	185100	136555295	4085	4085	4085	4085	0
29	20241204	185000	136555295	4085	4085	4085	4085	0
30	20241204	184900	136555295	4085	4085	4085	4085	0
31	20241204	184800	136555295	4085	4085	4085	4085	0
32	20241204	184700	136555295	4085	4085	4085	4085	50
33	20241204	184600	136555295	4085	4085	4085	4085	0
34	20241204	184500	136555295	4085	4085	4085	4085	0
35	20241204	184400	136555295	4085	4085	4085	4085	0
36	20241204	184300	136555295	4085	4085	4085	4085	0
37	20241204	184200	136555295	4085	4085	4085	4085	0
38	20241204	184100	136555295	4085	4085	4085	4085	0
39	20241204	184000	136555295	4085	4085	4085	4085	0
40	20241204	183900	136555295	4085	4085	4085	4085	0
41	20241204	183800	136555295	4085	4085	4085	4085	0
42	20241204	183700	136555295	4085	4085	4085	4085	0
43	20241204	183600	136555295	4085	4085	4085	4085	0
44	20241204	183500	136555295	4085	4085	4085	4085	0
45	20241204	183400	136555295	4085	4085	4085	4085	0
46	20241204	183300	136555295	4085	4085	4085	4085	0
47	20241204	183200	136555295	4085	4085	4085	4085	0
48	20241204	183100	136555295	4085	4085	4085	4085	0
49	20241204	183000	136555295	4085	4085	4085	4085	0
50	20241204	182900	136555295	4085	4085	4085	4085	0
51	20241204	182800	136555295	4085	4085	4085	4085	0
52	20241204	182700	136555295	4085	4085	4085	4085	0
53	20241204	182600	136555295	4085	4085	4085	4085	0
54	20241204	182500	136555295	4085	4085	4085	4085	0
55	20241204	182400	136555295	4085	4085	4085	4085	0
56	20241204	182300	136555295	4085	4085	4085	4085	0
57	20241204	182200	136555295	4085	4085	4085	4085	0
58	20241204	182100	136555295	4085	4085	4085	4085	0
59	20241204	182000	136555295	4085	4085	4085	4085	0
60	20241204	181900	136555295	4085	4085	4085	4085	0
61	20241204	181800	136555295	4085	4085	4085	4085	0
62	20241204	181700	136555295	4085	4085	4085	4085	50
63	20241204	181600	136555295	4085	4085	4085	4085	0
64	20241204	181500	136555295	4085	4085	4085	4085	0
65	20241204	181400	136555295	4085	4085	4085	4085	0
66	20241204	181300	136555295	4085	4085	4085	4085	0
67	20241204	181200	136555295	4085	4085	4085	4085	0
68	20241204	181100	136555295	4085	4085	4085	4085	0
69	20241204	181000	136555295	4085	4085	4085	4085	0
70	20241204	180900	136555295	4085	4085	4085	4085	0
71	20241204	180800	136555295	4085	4085	4085	4085	0
72	20241204	180700	136555295	4085	4085	4085	4085	0
73	20241204	180600	136555295	4085	4085	4085	4085	0
74	20241204	180500	136555295	4085	4085	4085	4085	0
75	20241204	180400	136555295	4085	4085	4085	4085	0
76	20241204	180300	136555295	4085	4085	4085	4085	0
77	20241204	180200	136555295	4085	4085	4085	4085	0
78	20241204	180100	136555295	4085	4085	4085	4085	0
79	20241204	180000	136555295	4085	4085	4085	4085	0
80	20241204	175900	136555295	4085	4085	4085	4085	0
81	20241204	175800	136555295	4085	4085	4085	4085	0
82	20241204	175700	136555295	4085	4085	4085	4085	0
83	20241204	175600	136555295	4085	4085	4085	4085	0
84	20241204	175500	136555295	4085	4085	4085	4085	0
85	20241204	175400	136555295	4085	4085	4085	4085	0
86	20241204	175300	136555295	4085	4085	4085	4085	0
87	20241204	175200	136555295	4085	4085	4085	4085	0
88	20241204	175100	136555295	4085	4085	4085	4085	0
89	20241204	175000	136555295	4085	4085	4085	4085	0
90	20241204	174900	136555295	4085	4085	4085	4085	0
91	20241204	174800	136555295	4085	4085	4085	4085	0
92	20241204	174700	136555295	4085	4085	4085	4085	50
93	20241204	174600	136555295	4085	4085	4085	4085	0
94	20241204	174500	136555295	4085	4085	4085	4085	0
95	20241204	174400	136555295	4085	4085	4085	4085	0
96	20241204	174300	136555295	4085	4085	4085	4085	0
97	20241204	174200	136555295	4085	4085	4085	4085	0
98	20241204	174100	136555295	4085	4085	4085	4085	0
99	20241204	174000	136555295	4085	4085	4085	4085	0
100	20241204	173900	136555295	4085	4085	4085	4085	0
101	20241204	173800	136555295	4085	4085	4085	4085	0
102	20241204	173700	136555295	4085	4085	4085	4085	0
103	20241204	173600	136555295	4085	4085	4085	4085	0
104	20241204	173500	136555295	4085	4085	4085	4085	0
105	20241204	173400	136555295	4085	4085	4085	4085	0
106	20241204	173300	136555295	4085	4085	4085	4085	0
107	20241204	173200	136555295	4085	4085	4085	4085	0
108	20241204	173100	136555295	4085	4085	4085	4085	0
109	20241204	173000	136555295	4085	4085	4085	4085	0
110	20241204	172900	136555295	4085	4085	4085	4085	0
111	20241204	172800	136555295	4085	4085	4085	4085	0
112	20241204	172700	136555295	4085	4085	4085	4085	0
113	20241204	172600	136555295	4085	4085	4085	4085	0
114	20241204	172500	136555295	4085	4085	4085	4085	0
115	20241204	172400	136555295	4085	4085	4085	4085	0
116	20241204	172300	136555295	4085	4085	4085	4085	0
117	20241204	172200	136555295	4085	4085	4085	4085	0
118	20241204	172100	136555295	4085	4085	4085	4085	0
119	20241204	172000	136555295	4085	4085	4085	4085	0
120	20241204	171900	136555295	4085	4085	4085	4085	0
121	20241204	171800	136555295	4085	4085	4085	4085	0
122	20241204	171700	136555295	4085	4085	4085	4085	50
123	20241204	171600	136555295	4085	4085	4085	4085	0
124	20241204	171500	136555295	4085	4085	4085	4085	0
125	20241204	171400	136555295	4085	4085	4085	4085	0
126	20241204	171300	136555295	4085	4085	4085	4085	0
127	20241204	171200	136555295	4085	4085	4085	4085	0
128	20241204	171100	136555295	4085	4085	4085	4085	0
129	20241204	171000	136555295	4085	4085	4085	4085	0
130	20241204	170900	136555295	4085	4085	4085	4085	0
131	20241204	170800	136555295	4085	4085	4085	4085	0
132	20241204	170700	136555295	4085	4085	4085	4085	0
133	20241204	170600	136555295	4085	4085	4085	4085	0
134	20241204	170500	136555295	4085	4085	4085	4085	0
135	20241204	170400	136555295	4085	4085	4085	4085	0
136	20241204	170300	136555295	4085	4085	4085	4085	0
137	20241204	170200	136555295	4085	4085	4085	4085	0
138	20241204	170100	136555295	4085	4085	4085	4085	0
139	20241204	170000	136555295	4085	4085	4085	4085	0
140	20241204	165900	136555295	4085	4085	4085	4085	0
141	20241204	165800	136555295	4085	4085	4085	4085	0
142	20241204	165700	136555295	4085	4085	4085	4085	0
143	20241204	165600	136555295	4085	4085	4085	4085	0
144	20241204	165500	136555295	4085	4085	4085	4085	0
145	20241204	165400	136555295	4085	4085	4085	4085	0
146	20241204	165300	136555295	4085	4085	4085	4085	0
147	20241204	165200	136555295	4085	4085	4085	4085	0
148	20241204	165100	136555295	4085	4085	4085	4085	0
149	20241204	165000	136555295	4085	4085	4085	4085	0
150	20241204	164900	136555295	4085	4085	4085	4085	0
151	20241204	164800	136555295	4085	4085	4085	4085	0
152	20241204	164700	136555295	4085	4085	4085	4085	50
153	20241204	164600	136555295	4085	4085	4085	4085	0
154	20241204	164500	136555295	4085	4085	4085	4085	0
155	20241204	164400	136555295	4085	4085	4085	4085	0
156	20241204	164300	136555295	4085	4085	4085	4085	0
157	20241204	164200	136555295	4085	4085	4085	4085	0
158	20241204	164100	136555295	4085	4085	4085	4085	0
159	20241204	164000	136555295	4085	4085	4085	4085	0
160	20241204	163900	136555295	4085	4085	4085	4085	0
161	20241204	163800	136555295	4085	4085	4085	4085	0
162	20241204	163700	136555295	4085	4085	4085	4085	0
163	20241204	163600	136555295	4085	4085	4085	4085	0
164	20241204	163500	136555295	4085	4085	4085	4085	0
165	20241204	163400	136555295	4085	4085	4085	4085	0
166	20241204	163300	136555295	4085	4085	4085	4085	0
167	20241204	163200	136555295	4085	4085	4085	4085	0
168	20241204	163100	136555295	4085	4085	4085	4085	0
169	20241204	163000	136555295	4085	4085	4085	4085	0
170	20241204	162900	136555295	4085	4085	4085	4085	0
171	20241204	162800	136555295	4085	4085	4085	4085	0
172	20241204	162700	136555295	4085	4085	4085	4085	0
173	20241204	162600	136555295	4085	4085	4085	4085	0
174	20241204	162500	136555295	4085	4085	4085	4085	0
175	20241204	162400	136555295	4085	4085	4085	4085	0
176	20241204	162300	136555295	4085	4085	4085	4085	0
177	20241204	162200	136555295	4085	4085	4085	4085	0
178	20241204	162100	136555295	4085	4085	4085	4085	0
179	20241204	162000	136555295	4085	4085	4085	4085	0
180	20241204	161900	136555295	4085	4085	4085	4085	0
181	20241204	161800	136555295	4085	4085	4085	4085	0
182	20241204	161700	136555295	4085	4085	4085	4085	50
183	20241204	161600	136555295	4085	4085	4085	4085	0
184	20241204	161500	136555295	4085	4085	4085	4085	0
185	20241204	161400	136555295	4085	4085	4085	4085	0
186	20241204	161300	136555295	4085	4085	4085	4085	0
187	20241204	161200	136555295	4085	4085	4085	4085	0
188	20241204	161100	136555295	4085	4085	4085	4085	0
189	20241204	161000	136555295	4085	4085	4085	4085	0
190	20241204	160900	136555295	4085	4085	4085	4085	0
191	20241204	160800	136555295	4085	4085	4085	4085	0
192	20241204	160700	136555295	4085	4085	4085	4085	0
193	20241204	160600	136555295	4085	4085	4085	4085	0
194	20241204	160500	136555295	4085	4085	4085	4085	0
195	20241204	160400	136555295	4085	4085	4085	4085	0
196	20241204	160300	136555295	4085	4085	4085	4085	0
197	20241204	160200	136555295	4085	4085	4085	4085	0
198	20241204	160100	136555295	4085	4085	4085	4085	0
199	20241204	160000	136555295	4085	4085	4085	4085	0
200	20241204	155900	136555295	4085	4085	4085	4085	0
201	20241204	155800	136555295	4085	4085	4085	4085	0
202	20241204	155700	136555295	4085	4085	4085	4085	0
203	20241204	155600	136555295	4085	4085	4085	4085	0
204	20241204	155500	136555295	4085	4085	4085	4085	0
205	20241204	155400	136555295	4085	4085	4085	4085	0
206	20241204	155300	136555295	4085	4085	4085	4085	0
207	20241204	155200	136555295	4085	4085	4085	4085	0
208	20241204	155100	136555295	4085	4085	4085	4085	0
209	20241204	155000	136555295	4085	4085	4085	4085	0
210	20241204	154900	136555295	4085	4085	4085	4085	0
211	20241204	154800	136555295	4085	4085	4085	4085	0
212	20241204	154700	136555295	4085	4085	4085	4085	50
213	20241204	154600	136555295	4085	4085	4085	4085	0
214	20241204	154500	136555295	4085	4085	4085	4085	0
215	20241204	154400	136555295	4085	4085	4085	4085	0
216	20241204	154300	136555295	4085	4085	4085	4085	0
217	20241204	154200	136555295	4085	4085	4085	4085	0
218	20241204	154100	136555295	4085	4085	4085	4085	0
219	20241204	154000	136555295	4085	4085	4085	4085	0
220	20241204	153900	136555295	4085	4085	4085	4085	0
221	20241204	153800	136555295	4085	4085	4085	4085	0
222	20241204	153700	136555295	4085	4085	4085	4085	0
223	20241204	153600	136555295	4085	4085	4085	4085	0
224	20241204	153500	136555295	4085	4085	4085	4085	0
225	20241204	153400	136555295	4085	4085	4085	4085	0
226	20241204	153300	136555295	4085	4085	4085	4085	0
227	20241204	153200	136555295	4085	4085	4085	4085	0
228	20241204	153100	136555295	4085	4085	4085	4085	0
229	20241204	153000	136555295	4085	4085	4085	4085	50
230	20241204	152900	136351045	4075	4075	4075	4075	0
231	20241204	152800	136351045	4075	4075	4075	4075	0
232	20241204	152700	136351045	4075	4075	4075	4075	0
233	20241204	152600	136351045	4075	4075	4075	4075	0
234	20241204	152500	136351045	4075	4075	4075	4075	0
235	20241204	152400	136351045	4075	4075	4075	4075	0
236	20241204	152300	136351045	4075	4075	4075	4075	0
237	20241204	152200	136351045	4075	4075	4075	4075	0
238	20241204	152100	136351045	4075	4075	4075	4075	0
239	20241204	152000	136351045	4075	4075	4075	4075	0
240	20241204	151900	136351045	4075	4065	4075	4050	79
241	20241204	151800	136029870	4070	4050	4070	4050	8
242	20241204	151700	135997370	4070	4070	4070	4070	0
243	20241204	151600	135997370	4070	4070	4070	4070	0
244	20241204	151500	135997370	4070	4070	4070	4070	0
245	20241204	151400	135997370	4070	4060	4070	4060	1757
246	20241204	151300	128848575	4060	4055	4060	4055	350
247	20241204	151200	127427815	4055	4040	4055	4040	700
248	20241204	151100	124592415	4035	4035	4035	4035	1000
249	20241204	151000	120557415	4030	4030	4030	4030	9
250	20241204	150900	120521145	4030	4030	4030	4030	0
251	20241204	150800	120521145	4030	4030	4030	4030	0
252	20241204	150700	120521145	4030	4030	4030	4030	0
253	20241204	150600	120521145	4030	4030	4030	4030	0
254	20241204	150500	120521145	4030	4030	4030	4030	0
255	20241204	150400	120521145	4030	4035	4035	4030	105
256	20241204	150300	120097980	4030	4030	4030	4030	0
257	20241204	150200	120097980	4030	4030	4030	4030	0
258	20241204	150100	120097980	4030	4030	4030	4030	0
259	20241204	150000	120097980	4030	4030	4030	4030	0
260	20241204	145900	120097980	4030	4030	4030	4030	0
261	20241204	145800	120097980	4030	4030	4030	4030	16
262	20241204	145700	120033500	4030	4030	4030	4030	0
263	20241204	145600	120033500	4030	4030	4030	4030	0
264	20241204	145500	120033500	4030	4035	4035	4030	210
265	20241204	145400	119187010	4035	4035	4035	4035	0
266	20241204	145300	119187010	4035	4035	4035	4035	0
267	20241204	145200	119187010	4035	4035	4035	4035	0
268	20241204	145100	119187010	4035	4035	4035	4035	0
269	20241204	145000	119187010	4035	4035	4035	4035	0
270	20241204	144900	119187010	4035	4035	4035	4035	2
271	20241204	144800	119178940	4040	4040	4040	4040	1
272	20241204	144700	119174900	4040	4040	4040	4040	1
273	20241204	144600	119170860	4040	4040	4040	4040	0
274	20241204	144500	119170860	4040	4040	4040	4040	0
275	20241204	144400	119170860	4040	4040	4040	4040	0
276	20241204	144300	119170860	4040	4040	4040	4040	0
277	20241204	144200	119170860	4040	4040	4040	4040	1
278	20241204	144100	119166820	4035	4035	4035	4035	0
279	20241204	144000	119166820	4035	4035	4035	4035	0
280	20241204	143900	119166820	4035	4035	4035	4035	54
281	20241204	143800	118948930	4035	4035	4035	4035	0
282	20241204	143700	118948930	4035	4035	4035	4035	1
283	20241204	143600	118944895	4030	4030	4030	4030	248
284	20241204	143500	117945455	4035	4035	4035	4035	0
285	20241204	143400	117945455	4035	4035	4035	4035	0
286	20241204	143300	117945455	4035	4035	4035	4035	10
287	20241204	143200	117905105	4050	4045	4050	4045	291
288	20241204	143100	116726630	4040	4040	4040	4040	0
289	20241204	143000	116726630	4040	4040	4040	4040	0
290	20241204	142900	116726630	4040	4040	4040	4040	3
291	20241204	142800	116714510	4040	4040	4040	4040	0
292	20241204	142700	116714510	4040	4030	4040	4030	525
293	20241204	142600	114593625	4030	4030	4030	4030	0
294	20241204	142500	114593625	4030	4030	4030	4030	0
295	20241204	142400	114593625	4030	4030	4030	4030	0
296	20241204	142300	114593625	4030	4030	4030	4030	7
297	20241204	142200	114565415	4030	4025	4030	4025	3
298	20241204	142100	114553335	4020	4020	4020	4020	0
299	20241204	142000	114553335	4020	4020	4020	4020	0
300	20241204	141900	114553335	4020	4020	4020	4020	0
301	20241204	141800	114553335	4020	4020	4020	4020	224
302	20241204	141700	113652855	4020	4020	4020	4020	2
303	20241204	141600	113644815	4020	4020	4020	4020	74
304	20241204	141500	113347335	4020	4020	4020	4020	0
305	20241204	141400	113347335	4020	4020	4020	4020	0
306	20241204	141300	113347335	4020	4020	4020	4020	0
307	20241204	141200	113347335	4020	4015	4020	4015	8
308	20241204	141100	113315185	4010	4010	4010	4010	881
309	20241204	141000	109782375	4005	4005	4005	4005	0
310	20241204	140900	109782375	4005	4005	4005	4005	200
311	20241204	140800	108981375	4005	4005	4005	4005	0
312	20241204	140700	108981375	4005	4005	4005	4005	68
313	20241204	140600	108709035	4005	4000	4005	4000	6
314	20241204	140500	108685030	4000	4000	4000	4000	90
315	20241204	140400	108325030	4000	4005	4005	4000	172
316	20241204	140300	107637020	4005	4005	4005	4005	0
317	20241204	140200	107637020	4005	4010	4010	4005	252
318	20241204	140100	106626690	4010	4020	4020	4010	4010
319	20241204	140000	90541635	4020	4020	4020	4020	0
320	20241204	135900	90541635	4020	4035	4035	4020	1435
321	20241204	135800	84752740	4035	4035	4035	4035	0
322	20241204	135700	84752740	4035	4035	4035	4035	0
323	20241204	135600	84752740	4035	4035	4035	4035	4
324	20241204	135500	84736600	4035	4035	4035	4035	0
325	20241204	135400	84736600	4035	4035	4035	4035	0
326	20241204	135300	84736600	4035	4035	4035	4035	0
327	20241204	135200	84736600	4035	4035	4035	4035	0
328	20241204	135100	84736600	4035	4035	4035	4035	0
329	20241204	135000	84736600	4035	4035	4035	4035	0
330	20241204	134900	84736600	4035	4035	4035	4035	0
331	20241204	134800	84736600	4035	4035	4035	4035	200
332	20241204	134700	83929600	4035	4035	4035	4035	0
333	20241204	134600	83929600	4035	4035	4035	4035	33
334	20241204	134500	83796445	4040	4040	4040	4040	1
335	20241204	134400	83792405	4040	4040	4040	4040	0
336	20241204	134300	83792405	4040	4040	4040	4040	0
337	20241204	134200	83792405	4040	4040	4040	4040	0
338	20241204	134100	83792405	4040	4040	4040	4040	0
339	20241204	134000	83792405	4040	4040	4040	4040	0
340	20241204	133900	83792405	4040	4040	4040	4040	0
341	20241204	133800	83792405	4040	4040	4040	4040	5
342	20241204	133700	83772205	4040	4040	4040	4040	0
343	20241204	133600	83772205	4040	4040	4040	4040	0
344	20241204	133500	83772205	4040	4040	4040	4040	0
345	20241204	133400	83772205	4040	4040	4040	4040	10
346	20241204	133300	83731805	4040	4040	4040	4040	0
347	20241204	133200	83731805	4040	4040	4040	4040	0
348	20241204	133100	83731805	4040	4045	4045	4040	17
349	20241204	133000	83663105	4040	4040	4040	4040	2
350	20241204	132900	83655025	4045	4045	4045	4045	0
351	20241204	132800	83655025	4045	4045	4045	4045	0
352	20241204	132700	83655025	4045	4045	4045	4045	0
353	20241204	132600	83655025	4045	4045	4045	4045	23
354	20241204	132500	83561990	4050	4050	4050	4050	0
355	20241204	132400	83561990	4050	4050	4050	4050	0
356	20241204	132300	83561990	4050	4050	4050	4050	0
357	20241204	132200	83561990	4050	4050	4050	4050	0
358	20241204	132100	83561990	4050	4050	4050	4050	0
359	20241204	132000	83561990	4050	4050	4050	4050	0
360	20241204	131900	83561990	4050	4050	4050	4050	0
361	20241204	131800	83561990	4050	4050	4050	4050	0
362	20241204	131700	83561990	4050	4050	4050	4050	0
363	20241204	131600	83561990	4050	4045	4050	4040	17
364	20241204	131500	83493225	4050	4050	4050	4050	0
365	20241204	131400	83493225	4050	4050	4050	4050	0
366	20241204	131300	83493225	4050	4050	4050	4050	1
367	20241204	131200	83489175	4045	4045	4045	4045	1
368	20241204	131100	83485130	4045	4045	4045	4045	0
369	20241204	131000	83485130	4045	4045	4045	4045	0
370	20241204	130900	83485130	4045	4045	4045	4045	0
371	20241204	130800	83485130	4045	4045	4045	4045	0
372	20241204	130700	83485130	4045	4045	4045	4045	0
373	20241204	130600	83485130	4045	4045	4045	4045	0
374	20241204	130500	83485130	4045	4045	4045	4045	0
375	20241204	130400	83485130	4045	4045	4045	4045	0
376	20241204	130300	83485130	4045	4045	4045	4045	0
377	20241204	130200	83485130	4045	4045	4045	4045	0
378	20241204	130100	83485130	4045	4045	4045	4045	0
379	20241204	130000	83485130	4045	4045	4045	4045	1
380	20241204	125900	83481085	4045	4045	4045	4045	0
381	20241204	125800	83481085	4045	4045	4045	4045	0
382	20241204	125700	83481085	4045	4045	4045	4045	0
383	20241204	125600	83481085	4045	4045	4045	4045	0
384	20241204	125500	83481085	4045	4045	4045	4045	1
385	20241204	125400	83477040	4040	4040	4040	4040	0
386	20241204	125300	83477040	4040	4045	4045	4040	170
387	20241204	125200	82790215	4045	4045	4045	4045	0
388	20241204	125100	82790215	4045	4040	4045	4040	333
389	20241204	125000	81444885	4040	4040	4040	4040	1
390	20241204	124900	81440845	4040	4040	4040	4040	0
391	20241204	124800	81440845	4040	4040	4040	4040	0
392	20241204	124700	81440845	4040	4040	4040	4040	0
393	20241204	124600	81440845	4040	4040	4040	4040	0
394	20241204	124500	81440845	4040	4040	4040	4040	1
395	20241204	124400	81436805	4040	4040	4040	4040	0
396	20241204	124300	81436805	4040	4040	4040	4040	0
397	20241204	124200	81436805	4040	4040	4040	4040	0
398	20241204	124100	81436805	4040	4040	4040	4040	0
399	20241204	124000	81436805	4040	4040	4040	4040	1
400	20241204	123900	81432765	4020	4020	4020	4020	31
401	20241204	123800	81308145	4040	4040	4040	4040	0
402	20241204	123700	81308145	4040	4040	4040	4040	0
403	20241204	123600	81308145	4040	4040	4040	4040	0
404	20241204	123500	81308145	4040	4040	4040	4040	1
405	20241204	123400	81304105	4020	4020	4020	4020	0
406	20241204	123300	81304105	4020	4020	4020	4020	0
407	20241204	123200	81304105	4020	4020	4020	4020	0
408	20241204	123100	81304105	4020	4020	4020	4020	34
409	20241204	123000	81167425	4040	4040	4040	4040	1
410	20241204	122900	81163385	4040	4040	4040	4040	0
411	20241204	122800	81163385	4040	4040	4040	4040	0
412	20241204	122700	81163385	4040	4040	4040	4040	0
413	20241204	122600	81163385	4040	4040	4040	4040	0
414	20241204	122500	81163385	4040	4040	4040	4040	1
415	20241204	122400	81159345	4040	4040	4040	4040	0
416	20241204	122300	81159345	4040	4040	4040	4040	0
417	20241204	122200	81159345	4040	4040	4040	4040	0
418	20241204	122100	81159345	4040	4040	4040	4040	0
419	20241204	122000	81159345	4040	4040	4040	4040	201
420	20241204	121900	80347305	4040	4040	4040	4040	2
421	20241204	121800	80339225	4040	4040	4040	4040	0
422	20241204	121700	80339225	4040	4040	4040	4040	0
423	20241204	121600	80339225	4040	4040	4040	4040	0
424	20241204	121500	80339225	4040	4040	4040	4040	1
425	20241204	121400	80335185	4035	4035	4035	4035	0
426	20241204	121300	80335185	4035	4035	4035	4035	0
427	20241204	121200	80335185	4035	4035	4035	4035	15
428	20241204	121100	80274660	4040	4040	4040	4040	10
429	20241204	121000	80234260	4040	4040	4040	4040	1
430	20241204	120900	80230220	4020	4020	4020	4020	77
431	20241204	120800	79920680	4020	4020	4020	4020	0
432	20241204	120700	79920680	4020	4020	4020	4020	10
433	20241204	120600	79880480	4020	4020	4020	4020	0
434	20241204	120500	79880480	4020	4020	4020	4020	1
435	20241204	120400	79876460	4015	4015	4015	4015	0
436	20241204	120300	79876460	4015	4015	4015	4015	0
437	20241204	120200	79876460	4015	4015	4015	4015	0
438	20241204	120100	79876460	4015	4015	4015	4015	0
439	20241204	120000	79876460	4015	4020	4020	4015	210
440	20241204	115900	79033305	4015	4015	4015	4015	281
441	20241204	115800	77905090	4015	4015	4015	4015	1
442	20241204	115700	77901075	4015	4015	4015	4015	0
443	20241204	115600	77901075	4015	4015	4015	4015	0
444	20241204	115500	77901075	4015	4010	4015	4010	22
445	20241204	115400	77812850	4010	4010	4010	4010	0
446	20241204	115300	77812850	4010	4010	4010	4010	8
447	20241204	115200	77780770	4020	4020	4020	4020	0
448	20241204	115100	77780770	4020	4020	4020	4020	0
449	20241204	115000	77780770	4020	4020	4020	4020	1
450	20241204	114900	77776750	4020	4020	4020	4020	0
451	20241204	114800	77776750	4020	4020	4020	4020	0
452	20241204	114700	77776750	4020	4020	4020	4020	89
453	20241204	114600	77418970	4020	4020	4020	4020	0
454	20241204	114500	77418970	4020	4020	4020	4020	1
455	20241204	114400	77414950	4020	4020	4020	4020	0
456	20241204	114300	77414950	4020	4020	4020	4020	1
457	20241204	114200	77410930	4020	4020	4020	4020	0
458	20241204	114100	77410930	4020	4020	4020	4020	0
459	20241204	114000	77410930	4020	4020	4020	4020	1
460	20241204	113900	77406910	4015	4040	4040	4015	234
461	20241204	113800	76465745	4045	4045	4045	4045	0
462	20241204	113700	76465745	4045	4045	4045	4045	0
463	20241204	113600	76465745	4045	4045	4045	4045	1
464	20241204	113500	76461700	4045	4045	4045	4045	1
465	20241204	113400	76457655	4045	4045	4045	4045	0
466	20241204	113300	76457655	4045	4045	4045	4045	0
467	20241204	113200	76457655	4045	4045	4045	4045	2
468	20241204	113100	76449565	4045	4045	4045	4045	0
469	20241204	113000	76449565	4045	4045	4045	4045	1
470	20241204	112900	76445520	4025	4030	4030	4025	7000
471	20241204	112800	48253020	4045	4045	4045	4045	0
472	20241204	112700	48253020	4045	4045	4045	4045	122
473	20241204	112600	47759530	4045	4045	4045	4045	0
474	20241204	112500	47759530	4045	4045	4045	4045	1
475	20241204	112400	47755485	4045	4045	4045	4045	1
476	20241204	112300	47751440	4045	4045	4045	4045	0
477	20241204	112200	47751440	4045	4045	4045	4045	0
478	20241204	112100	47751440	4045	4045	4045	4045	24
479	20241204	112000	47654360	4045	4045	4045	4045	1
480	20241204	111900	47650315	4030	4030	4030	4030	12
481	20241204	111800	47601955	4045	4045	4045	4045	0
482	20241204	111700	47601955	4045	4045	4045	4045	0
483	20241204	111600	47601955	4045	4045	4045	4045	0
484	20241204	111500	47601955	4045	4045	4045	4045	1
485	20241204	111400	47597910	4045	4045	4045	4045	1
486	20241204	111300	47593865	4045	4045	4045	4045	0
487	20241204	111200	47593865	4045	4045	4045	4045	0
488	20241204	111100	47593865	4045	4045	4045	4045	0
489	20241204	111000	47593865	4045	4045	4045	4045	1
490	20241204	110900	47589820	4035	4035	4035	4035	2
491	20241204	110800	47581750	4045	4045	4045	4045	0
492	20241204	110700	47581750	4045	4045	4045	4045	0
493	20241204	110600	47581750	4045	4045	4045	4045	0
494	20241204	110500	47581750	4045	4045	4045	4045	1
495	20241204	110400	47577705	4040	4040	4040	4040	0
496	20241204	110300	47577705	4040	4040	4040	4040	0
497	20241204	110200	47577705	4040	4040	4040	4040	0
498	20241204	110100	47577705	4040	4045	4045	4040	2
499	20241204	110000	47569620	4015	4015	4015	4015	0
500	20241204	105900	47569620	4015	4040	4040	4015	700
501	20241204	105800	44755735	4045	4050	4050	4045	62
502	20241204	105700	44504940	4060	4060	4060	4060	3
503	20241204	105600	44492760	4055	4080	4080	4055	3
504	20241204	105500	44480565	4055	4050	4055	4050	2
505	20241204	105400	44472460	4055	4060	4060	4055	2
506	20241204	105300	44464345	4065	4065	4065	4065	0
507	20241204	105200	44464345	4065	4065	4065	4065	0
508	20241204	105100	44464345	4065	4075	4075	4065	2
509	20241204	105000	44456205	4030	4030	4030	4030	0
510	20241204	104900	44456205	4030	4030	4030	4030	0
511	20241204	104800	44456205	4030	4035	4035	4030	36
512	20241204	104700	44311070	4075	4075	4075	4075	3
513	20241204	104600	44298845	4075	4075	4075	4075	1
514	20241204	104500	44294770	4055	4055	4055	4055	1
515	20241204	104400	44290715	4055	4055	4055	4055	0
516	20241204	104300	44290715	4055	4055	4055	4055	0
517	20241204	104200	44290715	4055	4055	4055	4055	0
518	20241204	104100	44290715	4055	4075	4075	4055	3
519	20241204	104000	44278530	4055	4055	4055	4055	0
520	20241204	103900	44278530	4055	4055	4055	4055	0
521	20241204	103800	44278530	4055	4055	4055	4055	0
522	20241204	103700	44278530	4055	4055	4055	4055	0
523	20241204	103600	44278530	4055	4075	4075	4040	12
524	20241204	103500	44229865	4075	4075	4075	4075	0
525	20241204	103400	44229865	4075	4075	4075	4075	0
526	20241204	103300	44229865	4075	4075	4075	4075	0
527	20241204	103200	44229865	4075	4075	4075	4075	0
528	20241204	103100	44229865	4075	4075	4075	4075	1
529	20241204	103000	44225790	4035	4035	4035	4035	120
530	20241204	102900	43741590	4090	4090	4090	4090	0
531	20241204	102800	43741590	4090	4090	4090	4090	0
532	20241204	102700	43741590	4090	4090	4090	4090	0
533	20241204	102600	43741590	4090	4035	4090	4035	402
534	20241204	102500	42112245	4030	4030	4030	4030	307
535	20241204	102400	40875035	4030	4030	4030	4030	0
536	20241204	102300	40875035	4030	4030	4030	4030	0
537	20241204	102200	40875035	4030	4030	4030	4030	0
538	20241204	102100	40875035	4030	4030	4030	4030	12
539	20241204	102000	40826675	4015	4025	4025	4015	158
540	20241204	101900	40192265	4025	4025	4025	4025	0
541	20241204	101800	40192265	4025	4030	4030	4025	275
542	20241204	101700	39084020	4035	4035	4035	4035	0
543	20241204	101600	39084020	4035	4035	4035	4035	2
544	20241204	101500	39075950	4030	4030	4030	4030	2
545	20241204	101400	39067890	4035	4035	4035	4035	0
546	20241204	101300	39067890	4035	4040	4040	4035	2
547	20241204	101200	39059815	4045	4045	4045	4045	0
548	20241204	101100	39059815	4045	4045	4045	4045	1
549	20241204	101000	39055770	4025	4025	4025	4025	16
550	20241204	100900	38991370	4050	4050	4050	4050	0
551	20241204	100800	38991370	4050	4050	4050	4050	0
552	20241204	100700	38991370	4050	4050	4050	4050	0
553	20241204	100600	38991370	4050	4050	4050	4050	1
554	20241204	100500	38987320	4050	4050	4050	4050	0
555	20241204	100400	38987320	4050	4050	4050	4050	51
556	20241204	100300	38780770	4045	4045	4045	4045	0
557	20241204	100200	38780770	4045	4045	4045	4045	199
558	20241204	100100	37975815	4045	4045	4045	4045	6
559	20241204	100000	37951545	4045	4045	4045	4045	0
560	20241204	095900	37951545	4045	4045	4045	4045	0
561	20241204	095800	37951545	4045	4045	4045	4045	0
562	20241204	095700	37951545	4045	4045	4045	4045	80
563	20241204	095600	37627945	4040	4040	4040	4040	1
564	20241204	095500	37623905	4035	4035	4035	4035	10
565	20241204	095400	37583555	4035	4035	4035	4035	0
566	20241204	095300	37583555	4035	4035	4035	4035	50
567	20241204	095200	37381805	4045	4045	4045	4045	0
568	20241204	095100	37381805	4045	4035	4045	4035	786
569	20241204	095000	34203665	4035	4035	4035	4035	0
570	20241204	094900	34203665	4035	4035	4035	4035	0
571	20241204	094800	34203665	4035	4035	4035	4035	0
572	20241204	094700	34203665	4035	4035	4035	4035	1
573	20241204	094600	34199630	4035	4020	4035	4020	20
574	20241204	094500	34119200	4015	4015	4015	4015	65
575	20241204	094400	33858225	4010	4010	4010	4010	215
576	20241204	094300	32996075	4000	4000	4000	4000	0
577	20241204	094200	32996075	4000	4000	4000	4000	0
578	20241204	094100	32996075	4000	3995	4010	3995	287
579	20241204	094000	31848225	4005	4015	4015	4000	111
580	20241204	093900	31404170	3990	3990	3990	3990	0
581	20241204	093800	31404170	3990	4015	4015	3990	1122
582	20241204	093700	26914890	4015	4020	4020	4015	1413
583	20241204	093600	21241620	4045	4045	4045	4045	1
584	20241204	093500	21237575	4045	4045	4045	4045	0
585	20241204	093400	21237575	4045	4045	4045	4045	0
586	20241204	093300	21237575	4045	4045	4045	4045	5
587	20241204	093200	21217350	4045	4045	4045	4045	15
588	20241204	093100	21156675	4045	4045	4045	4045	1
589	20241204	093000	21152630	4045	4045	4045	4045	0
590	20241204	092900	21152630	4045	4045	4045	4045	0
591	20241204	092800	21152630	4045	4045	4045	4045	1
592	20241204	092700	21148585	4055	4055	4055	4055	0
593	20241204	092600	21148585	4055	4055	4055	4055	1
594	20241204	092500	21144530	4000	4040	4040	4000	700
595	20241204	092400	18337435	4090	4090	4090	4090	0
596	20241204	092300	18337435	4090	4090	4090	4090	0
597	20241204	092200	18337435	4090	4090	4090	4090	0
598	20241204	092100	18337435	4090	4040	4090	4020	2733
599	20241204	092000	7267545	4040	4040	4040	4040	2
600	20241204	091900	7259465	4040	4040	4040	4040	100
601	20241204	091800	6855465	4040	4040	4040	4040	0
602	20241204	091700	6855465	4040	4055	4055	4040	110
603	20241204	091600	6409565	4055	4060	4060	4045	111
604	20241204	091500	5960005	4060	4060	4060	4060	0
605	20241204	091400	5960005	4060	4060	4060	4060	0
606	20241204	091300	5960005	4060	4060	4060	4060	109
607	20241204	091200	5517465	4035	4050	4050	4035	43
608	20241204	091100	5343735	4060	4055	4060	4055	11
609	20241204	091000	5299125	4060	4040	4060	4035	478
610	20241204	090900	3369715	4055	4055	4055	4055	0
611	20241204	090800	3369715	4055	4055	4055	4055	0
612	20241204	090700	3369715	4055	4055	4055	4055	0
613	20241204	090600	3369715	4055	4055	4055	4055	1
614	20241204	090500	3365660	4060	4045	4060	4045	59
615	20241204	090400	3126495	4030	4030	4030	4030	0
616	20241204	090300	3126495	4030	4030	4030	4030	14
617	20241204	090200	3070075	4030	3990	4030	3990	246
618	20241204	090100	2085340	3980	3980	3980	3980	97
619	20241204	090000	1699280	3960	3955	3960	3920	431