KissMeData/139990/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	202200	103708760	4060	4060	4060	4060	467
3	20241213	202100	103708760	4060	4060	4060	4060	0
4	20241213	202000	103708760	4060	4060	4060	4060	0
5	20241213	201900	103708760	4060	4060	4060	4060	0
6	20241213	201800	103708760	4060	4060	4060	4060	0
7	20241213	201700	103708760	4060	4060	4060	4060	0
8	20241213	201600	103708760	4060	4060	4060	4060	0
9	20241213	201500	103708760	4060	4060	4060	4060	0
10	20241213	201400	103708760	4060	4060	4060	4060	0
11	20241213	201300	103708760	4060	4060	4060	4060	0
12	20241213	201200	103708760	4060	4060	4060	4060	0
13	20241213	201100	103708760	4060	4060	4060	4060	0
14	20241213	201000	103708760	4060	4060	4060	4060	0
15	20241213	200900	103708760	4060	4060	4060	4060	0
16	20241213	200800	103708760	4060	4060	4060	4060	0
17	20241213	200700	103708760	4060	4060	4060	4060	0
18	20241213	200600	103708760	4060	4060	4060	4060	0
19	20241213	200500	103708760	4060	4060	4060	4060	0
20	20241213	200400	103708760	4060	4060	4060	4060	0
21	20241213	200300	103708760	4060	4060	4060	4060	0
22	20241213	200200	103708760	4060	4060	4060	4060	0
23	20241213	200100	103708760	4060	4060	4060	4060	0
24	20241213	200000	103708760	4060	4060	4060	4060	0
25	20241213	195900	103708760	4060	4060	4060	4060	0
26	20241213	195800	103708760	4060	4060	4060	4060	0
27	20241213	195700	103708760	4060	4060	4060	4060	0
28	20241213	195600	103708760	4060	4060	4060	4060	0
29	20241213	195500	103708760	4060	4060	4060	4060	0
30	20241213	195400	103708760	4060	4060	4060	4060	0
31	20241213	195300	103708760	4060	4060	4060	4060	0
32	20241213	195200	103708760	4060	4060	4060	4060	467
33	20241213	195100	103708760	4060	4060	4060	4060	0
34	20241213	195000	103708760	4060	4060	4060	4060	0
35	20241213	194900	103708760	4060	4060	4060	4060	0
36	20241213	194800	103708760	4060	4060	4060	4060	0
37	20241213	194700	103708760	4060	4060	4060	4060	0
38	20241213	194600	103708760	4060	4060	4060	4060	0
39	20241213	194500	103708760	4060	4060	4060	4060	0
40	20241213	194400	103708760	4060	4060	4060	4060	0
41	20241213	194300	103708760	4060	4060	4060	4060	0
42	20241213	194200	103708760	4060	4060	4060	4060	0
43	20241213	194100	103708760	4060	4060	4060	4060	0
44	20241213	194000	103708760	4060	4060	4060	4060	0
45	20241213	193900	103708760	4060	4060	4060	4060	0
46	20241213	193800	103708760	4060	4060	4060	4060	0
47	20241213	193700	103708760	4060	4060	4060	4060	0
48	20241213	193600	103708760	4060	4060	4060	4060	0
49	20241213	193500	103708760	4060	4060	4060	4060	0
50	20241213	193400	103708760	4060	4060	4060	4060	0
51	20241213	193300	103708760	4060	4060	4060	4060	0
52	20241213	193200	103708760	4060	4060	4060	4060	0
53	20241213	193100	103708760	4060	4060	4060	4060	0
54	20241213	193000	103708760	4060	4060	4060	4060	0
55	20241213	192900	103708760	4060	4060	4060	4060	0
56	20241213	192800	103708760	4060	4060	4060	4060	0
57	20241213	192700	103708760	4060	4060	4060	4060	0
58	20241213	192600	103708760	4060	4060	4060	4060	0
59	20241213	192500	103708760	4060	4060	4060	4060	0
60	20241213	192400	103708760	4060	4060	4060	4060	0
61	20241213	192300	103708760	4060	4060	4060	4060	0
62	20241213	192200	103708760	4060	4060	4060	4060	467
63	20241213	192100	103708760	4060	4060	4060	4060	0
64	20241213	192000	103708760	4060	4060	4060	4060	0
65	20241213	191900	103708760	4060	4060	4060	4060	0
66	20241213	191800	103708760	4060	4060	4060	4060	0
67	20241213	191700	103708760	4060	4060	4060	4060	0
68	20241213	191600	103708760	4060	4060	4060	4060	0
69	20241213	191500	103708760	4060	4060	4060	4060	0
70	20241213	191400	103708760	4060	4060	4060	4060	0
71	20241213	191300	103708760	4060	4060	4060	4060	0
72	20241213	191200	103708760	4060	4060	4060	4060	0
73	20241213	191100	103708760	4060	4060	4060	4060	0
74	20241213	191000	103708760	4060	4060	4060	4060	0
75	20241213	190900	103708760	4060	4060	4060	4060	0
76	20241213	190800	103708760	4060	4060	4060	4060	0
77	20241213	190700	103708760	4060	4060	4060	4060	0
78	20241213	190600	103708760	4060	4060	4060	4060	0
79	20241213	190500	103708760	4060	4060	4060	4060	0
80	20241213	190400	103708760	4060	4060	4060	4060	0
81	20241213	190300	103708760	4060	4060	4060	4060	0
82	20241213	190200	103708760	4060	4060	4060	4060	0
83	20241213	190100	103708760	4060	4060	4060	4060	0
84	20241213	190000	103708760	4060	4060	4060	4060	0
85	20241213	185900	103708760	4060	4060	4060	4060	0
86	20241213	185800	103708760	4060	4060	4060	4060	0
87	20241213	185700	103708760	4060	4060	4060	4060	0
88	20241213	185600	103708760	4060	4060	4060	4060	0
89	20241213	185500	103708760	4060	4060	4060	4060	0
90	20241213	185400	103708760	4060	4060	4060	4060	0
91	20241213	185300	103708760	4060	4060	4060	4060	0
92	20241213	185200	103708760	4060	4060	4060	4060	467
93	20241213	185100	103708760	4060	4060	4060	4060	0
94	20241213	185000	103708760	4060	4060	4060	4060	0
95	20241213	184900	103708760	4060	4060	4060	4060	0
96	20241213	184800	103708760	4060	4060	4060	4060	0
97	20241213	184700	103708760	4060	4060	4060	4060	0
98	20241213	184600	103708760	4060	4060	4060	4060	0
99	20241213	184500	103708760	4060	4060	4060	4060	0
100	20241213	184400	103708760	4060	4060	4060	4060	0
101	20241213	184300	103708760	4060	4060	4060	4060	0
102	20241213	184200	103708760	4060	4060	4060	4060	0
103	20241213	184100	103708760	4060	4060	4060	4060	0
104	20241213	184000	103708760	4060	4060	4060	4060	0
105	20241213	183900	103708760	4060	4060	4060	4060	0
106	20241213	183800	103708760	4060	4060	4060	4060	0
107	20241213	183700	103708760	4060	4060	4060	4060	0
108	20241213	183600	103708760	4060	4060	4060	4060	0
109	20241213	183500	103708760	4060	4060	4060	4060	0
110	20241213	183400	103708760	4060	4060	4060	4060	0
111	20241213	183300	103708760	4060	4060	4060	4060	0
112	20241213	183200	103708760	4060	4060	4060	4060	0
113	20241213	183100	103708760	4060	4060	4060	4060	0
114	20241213	183000	103708760	4060	4060	4060	4060	0
115	20241213	182900	103708760	4060	4060	4060	4060	0
116	20241213	182800	103708760	4060	4060	4060	4060	0
117	20241213	182700	103708760	4060	4060	4060	4060	0
118	20241213	182600	103708760	4060	4060	4060	4060	0
119	20241213	182500	103708760	4060	4060	4060	4060	0
120	20241213	182400	103708760	4060	4060	4060	4060	0
121	20241213	182300	103708760	4060	4060	4060	4060	0
122	20241213	182200	103708760	4060	4060	4060	4060	467
123	20241213	182100	103708760	4060	4060	4060	4060	0
124	20241213	182000	103708760	4060	4060	4060	4060	0
125	20241213	181900	103708760	4060	4060	4060	4060	0
126	20241213	181800	103708760	4060	4060	4060	4060	0
127	20241213	181700	103708760	4060	4060	4060	4060	0
128	20241213	181600	103708760	4060	4060	4060	4060	0
129	20241213	181500	103708760	4060	4060	4060	4060	0
130	20241213	181400	103708760	4060	4060	4060	4060	0
131	20241213	181300	103708760	4060	4060	4060	4060	0
132	20241213	181200	103708760	4060	4060	4060	4060	0
133	20241213	181100	103708760	4060	4060	4060	4060	0
134	20241213	181000	103708760	4060	4060	4060	4060	0
135	20241213	180900	103708760	4060	4060	4060	4060	0
136	20241213	180800	103708760	4060	4060	4060	4060	0
137	20241213	180700	103708760	4060	4060	4060	4060	0
138	20241213	180600	103708760	4060	4060	4060	4060	0
139	20241213	180500	103708760	4060	4060	4060	4060	0
140	20241213	180400	103708760	4060	4060	4060	4060	0
141	20241213	180300	103708760	4060	4060	4060	4060	0
142	20241213	180200	103708760	4060	4060	4060	4060	0
143	20241213	180100	103708760	4060	4060	4060	4060	0
144	20241213	180000	103708760	4060	4060	4060	4060	0
145	20241213	175900	103708760	4060	4060	4060	4060	0
146	20241213	175800	103708760	4060	4060	4060	4060	0
147	20241213	175700	103708760	4060	4060	4060	4060	0
148	20241213	175600	103708760	4060	4060	4060	4060	0
149	20241213	175500	103708760	4060	4060	4060	4060	0
150	20241213	175400	103708760	4060	4060	4060	4060	0
151	20241213	175300	103708760	4060	4060	4060	4060	0
152	20241213	175200	103708760	4060	4060	4060	4060	467
153	20241213	175100	103708760	4060	4060	4060	4060	0
154	20241213	175000	103708760	4060	4060	4060	4060	0
155	20241213	174900	103708760	4060	4060	4060	4060	0
156	20241213	174800	103708760	4060	4060	4060	4060	0
157	20241213	174700	103708760	4060	4060	4060	4060	0
158	20241213	174600	103708760	4060	4060	4060	4060	0
159	20241213	174500	103708760	4060	4060	4060	4060	0
160	20241213	174400	103708760	4060	4060	4060	4060	0
161	20241213	174300	103708760	4060	4060	4060	4060	0
162	20241213	174200	103708760	4060	4060	4060	4060	0
163	20241213	174100	103708760	4060	4060	4060	4060	0
164	20241213	174000	103708760	4060	4060	4060	4060	0
165	20241213	173900	103708760	4060	4060	4060	4060	0
166	20241213	173800	103708760	4060	4060	4060	4060	0
167	20241213	173700	103708760	4060	4060	4060	4060	0
168	20241213	173600	103708760	4060	4060	4060	4060	0
169	20241213	173500	103708760	4060	4060	4060	4060	0
170	20241213	173400	103708760	4060	4060	4060	4060	0
171	20241213	173300	103708760	4060	4060	4060	4060	0
172	20241213	173200	103708760	4060	4060	4060	4060	0
173	20241213	173100	103708760	4060	4060	4060	4060	0
174	20241213	173000	103708760	4060	4060	4060	4060	0
175	20241213	172900	103708760	4060	4060	4060	4060	0
176	20241213	172800	103708760	4060	4060	4060	4060	0
177	20241213	172700	103708760	4060	4060	4060	4060	0
178	20241213	172600	103708760	4060	4060	4060	4060	0
179	20241213	172500	103708760	4060	4060	4060	4060	0
180	20241213	172400	103708760	4060	4060	4060	4060	0
181	20241213	172300	103708760	4060	4060	4060	4060	0
182	20241213	172200	103708760	4060	4060	4060	4060	467
183	20241213	172100	103708760	4060	4060	4060	4060	0
184	20241213	172000	103708760	4060	4060	4060	4060	0
185	20241213	171900	103708760	4060	4060	4060	4060	0
186	20241213	171800	103708760	4060	4060	4060	4060	0
187	20241213	171700	103708760	4060	4060	4060	4060	0
188	20241213	171600	103708760	4060	4060	4060	4060	0
189	20241213	171500	103708760	4060	4060	4060	4060	0
190	20241213	171400	103708760	4060	4060	4060	4060	0
191	20241213	171300	103708760	4060	4060	4060	4060	0
192	20241213	171200	103708760	4060	4060	4060	4060	0
193	20241213	171100	103708760	4060	4060	4060	4060	0
194	20241213	171000	103708760	4060	4060	4060	4060	0
195	20241213	170900	103708760	4060	4060	4060	4060	0
196	20241213	170800	103708760	4060	4060	4060	4060	0
197	20241213	170700	103708760	4060	4060	4060	4060	0
198	20241213	170600	103708760	4060	4060	4060	4060	0
199	20241213	170500	103708760	4060	4060	4060	4060	0
200	20241213	170400	103708760	4060	4060	4060	4060	0
201	20241213	170300	103708760	4060	4060	4060	4060	0
202	20241213	170200	103708760	4060	4060	4060	4060	0
203	20241213	170100	103708760	4060	4060	4060	4060	0
204	20241213	170000	103708760	4060	4060	4060	4060	0
205	20241213	165900	103708760	4060	4060	4060	4060	0
206	20241213	165800	103708760	4060	4060	4060	4060	0
207	20241213	165700	103708760	4060	4060	4060	4060	0
208	20241213	165600	103708760	4060	4060	4060	4060	0
209	20241213	165500	103708760	4060	4060	4060	4060	0
210	20241213	165400	103708760	4060	4060	4060	4060	0
211	20241213	165300	103708760	4060	4060	4060	4060	0
212	20241213	165200	103708760	4060	4060	4060	4060	467
213	20241213	165100	103708760	4060	4060	4060	4060	0
214	20241213	165000	103708760	4060	4060	4060	4060	0
215	20241213	164900	103708760	4060	4060	4060	4060	0
216	20241213	164800	103708760	4060	4060	4060	4060	0
217	20241213	164700	103708760	4060	4060	4060	4060	0
218	20241213	164600	103708760	4060	4060	4060	4060	0
219	20241213	164500	103708760	4060	4060	4060	4060	0
220	20241213	164400	103708760	4060	4060	4060	4060	0
221	20241213	164300	103708760	4060	4060	4060	4060	0
222	20241213	164200	103708760	4060	4060	4060	4060	0
223	20241213	164100	103708760	4060	4060	4060	4060	0
224	20241213	164000	103708760	4060	4060	4060	4060	0
225	20241213	163900	103708760	4060	4060	4060	4060	0
226	20241213	163800	103708760	4060	4060	4060	4060	0
227	20241213	163700	103708760	4060	4060	4060	4060	0
228	20241213	163600	103708760	4060	4060	4060	4060	0
229	20241213	163500	103708760	4060	4060	4060	4060	0
230	20241213	163400	103708760	4060	4060	4060	4060	0
231	20241213	163300	103708760	4060	4060	4060	4060	0
232	20241213	163200	103708760	4060	4060	4060	4060	0
233	20241213	163100	103708760	4060	4060	4060	4060	0
234	20241213	163000	103708760	4060	4060	4060	4060	0
235	20241213	162900	103708760	4060	4060	4060	4060	0
236	20241213	162800	103708760	4060	4060	4060	4060	0
237	20241213	162700	103708760	4060	4060	4060	4060	0
238	20241213	162600	103708760	4060	4060	4060	4060	0
239	20241213	162500	103708760	4060	4060	4060	4060	0
240	20241213	162400	103708760	4060	4060	4060	4060	0
241	20241213	162300	103708760	4060	4060	4060	4060	0
242	20241213	162200	103708760	4060	4060	4060	4060	467
243	20241213	162100	103708760	4060	4060	4060	4060	0
244	20241213	162000	103708760	4060	4060	4060	4060	0
245	20241213	161900	103708760	4060	4060	4060	4060	0
246	20241213	161800	103708760	4060	4060	4060	4060	0
247	20241213	161700	103708760	4060	4060	4060	4060	0
248	20241213	161600	103708760	4060	4060	4060	4060	0
249	20241213	161500	103708760	4060	4060	4060	4060	0
250	20241213	161400	103708760	4060	4060	4060	4060	0
251	20241213	161300	103708760	4060	4060	4060	4060	0
252	20241213	161200	103708760	4060	4060	4060	4060	0
253	20241213	161100	103708760	4060	4060	4060	4060	0
254	20241213	161000	103708760	4060	4060	4060	4060	0
255	20241213	160900	103708760	4060	4060	4060	4060	0
256	20241213	160800	103708760	4060	4060	4060	4060	0
257	20241213	160700	103708760	4060	4060	4060	4060	0
258	20241213	160600	103708760	4060	4060	4060	4060	0
259	20241213	160500	103708760	4060	4060	4060	4060	0
260	20241213	160400	103708760	4060	4060	4060	4060	0
261	20241213	160300	103708760	4060	4060	4060	4060	0
262	20241213	160200	103708760	4060	4060	4060	4060	0
263	20241213	160100	103708760	4060	4060	4060	4060	0
264	20241213	160000	103708760	4060	4060	4060	4060	0
265	20241213	155900	103708760	4060	4060	4060	4060	0
266	20241213	155800	103708760	4060	4060	4060	4060	0
267	20241213	155700	103708760	4060	4060	4060	4060	0
268	20241213	155600	103708760	4060	4060	4060	4060	0
269	20241213	155500	103708760	4060	4060	4060	4060	0
270	20241213	155400	103708760	4060	4060	4060	4060	0
271	20241213	155300	103708760	4060	4060	4060	4060	0
272	20241213	155200	103708760	4060	4060	4060	4060	467
273	20241213	155100	103708760	4060	4060	4060	4060	0
274	20241213	155000	103708760	4060	4060	4060	4060	0
275	20241213	154900	103708760	4060	4060	4060	4060	0
276	20241213	154800	103708760	4060	4060	4060	4060	0
277	20241213	154700	103708760	4060	4060	4060	4060	0
278	20241213	154600	103708760	4060	4060	4060	4060	0
279	20241213	154500	103708760	4060	4060	4060	4060	0
280	20241213	154400	103708760	4060	4060	4060	4060	0
281	20241213	154300	103708760	4060	4060	4060	4060	0
282	20241213	154200	103708760	4060	4060	4060	4060	0
283	20241213	154100	103708760	4060	4060	4060	4060	0
284	20241213	154000	103708760	4060	4060	4060	4060	0
285	20241213	153900	103708760	4060	4060	4060	4060	0
286	20241213	153800	103708760	4060	4060	4060	4060	0
287	20241213	153700	103708760	4060	4060	4060	4060	0
288	20241213	153600	103708760	4060	4060	4060	4060	0
289	20241213	153500	103708760	4060	4060	4060	4060	0
290	20241213	153400	103708760	4060	4060	4060	4060	0
291	20241213	153300	103708760	4060	4060	4060	4060	0
292	20241213	153200	103708760	4060	4060	4060	4060	0
293	20241213	153100	103708760	4060	4060	4060	4060	0
294	20241213	153000	103708760	4060	4060	4060	4060	467
295	20241213	152900	101812740	4080	4080	4080	4080	0
296	20241213	152800	101812740	4080	4080	4080	4080	0
297	20241213	152700	101812740	4080	4080	4080	4080	0
298	20241213	152600	101812740	4080	4080	4080	4080	0
299	20241213	152500	101812740	4080	4080	4080	4080	0
300	20241213	152400	101812740	4080	4080	4080	4080	0
301	20241213	152300	101812740	4080	4080	4080	4080	0
302	20241213	152200	101812740	4080	4080	4080	4080	0
303	20241213	152100	101812740	4080	4080	4080	4080	0
304	20241213	152000	101812740	4080	4080	4080	4080	0
305	20241213	151900	101812740	4080	4080	4080	4080	3
306	20241213	151800	101800500	4075	4075	4075	4075	0
307	20241213	151700	101800500	4075	4075	4075	4075	0
308	20241213	151600	101800500	4075	4075	4075	4075	0
309	20241213	151500	101800500	4075	4075	4075	4075	0
310	20241213	151400	101800500	4075	4075	4075	4075	0
311	20241213	151300	101800500	4075	4075	4075	4075	19
312	20241213	151200	101723075	4080	4080	4080	4080	3
313	20241213	151100	101710835	4075	4080	4080	4075	41
314	20241213	151000	101543580	4085	4085	4085	4085	0
315	20241213	150900	101543580	4085	4085	4085	4085	0
316	20241213	150800	101543580	4085	4085	4085	4085	0
317	20241213	150700	101543580	4085	4085	4085	4085	0
318	20241213	150600	101543580	4085	4085	4085	4085	0
319	20241213	150500	101543580	4085	4085	4085	4085	0
320	20241213	150400	101543580	4085	4075	4085	4075	301
321	20241213	150300	100316995	4075	4075	4075	4075	745
322	20241213	150200	97281120	4075	4075	4075	4075	0
323	20241213	150100	97281120	4075	4090	4090	4065	2626
324	20241213	150000	86575070	4110	4100	4110	4100	10
325	20241213	145900	86533980	4110	4090	4110	4090	770
326	20241213	145800	83376050	4085	4085	4085	4085	512
327	20241213	145700	81284530	4080	4080	4080	4080	1
328	20241213	145600	81280450	4080	4080	4080	4080	6
329	20241213	145500	81255970	4080	4070	4080	4070	7
330	20241213	145400	81227420	4080	4080	4085	4080	30
331	20241213	145300	81105010	4065	4065	4065	4065	0
332	20241213	145200	81105010	4065	4065	4065	4065	0
333	20241213	145100	81105010	4065	4075	4075	4065	400
334	20241213	145000	79477865	4085	4085	4085	4085	0
335	20241213	144900	79477865	4085	4085	4085	4085	0
336	20241213	144800	79477865	4085	4085	4085	4085	8
337	20241213	144700	79445185	4085	4085	4085	4085	837
338	20241213	144600	76026040	4085	4085	4085	4085	0
339	20241213	144500	76026040	4085	4085	4085	4085	0
340	20241213	144400	76026040	4085	4085	4085	4085	0
341	20241213	144300	76026040	4085	4085	4085	4085	0
342	20241213	144200	76026040	4085	4085	4085	4085	10
343	20241213	144100	75985190	4080	4080	4080	4080	8
344	20241213	144000	75952550	4085	4085	4085	4085	1
345	20241213	143900	75948465	4095	4095	4095	4095	0
346	20241213	143800	75948465	4095	4095	4095	4095	0
347	20241213	143700	75948465	4095	4095	4095	4095	0
348	20241213	143600	75948465	4095	4095	4095	4095	0
349	20241213	143500	75948465	4095	4095	4095	4095	0
350	20241213	143400	75948465	4095	4070	4095	4070	14
351	20241213	143300	75891335	4070	4070	4070	4070	7
352	20241213	143200	75862845	4070	4070	4075	4060	35
353	20241213	143100	75720505	4075	4085	4085	4070	31
354	20241213	143000	75594055	4085	4080	4085	4080	7
355	20241213	142900	75565485	4080	4080	4100	4080	22
356	20241213	142800	75475620	4080	4080	4080	4080	6
357	20241213	142700	75451140	4080	4080	4080	4080	3
358	20241213	142600	75438900	4080	4080	4080	4065	116
359	20241213	142500	74965975	4090	4090	4090	4090	284
360	20241213	142400	73804415	4090	4090	4090	4090	0
361	20241213	142300	73804415	4090	4100	4100	4090	355
362	20241213	142200	72348965	4100	4095	4100	4095	72
363	20241213	142100	72053770	4090	4085	4095	4085	1034
364	20241213	142000	67819865	4075	4080	4090	4075	2659
365	20241213	141900	56958570	4080	4080	4080	4080	0
366	20241213	141800	56958570	4080	4080	4080	4065	6
367	20241213	141700	56934120	4075	4075	4075	4075	0
368	20241213	141600	56934120	4075	4075	4075	4075	5
369	20241213	141500	56913745	4075	4075	4075	4075	8
370	20241213	141400	56881145	4075	4065	4075	4065	6
371	20241213	141300	56856725	4075	4075	4075	4075	0
372	20241213	141200	56856725	4075	4075	4075	4075	0
373	20241213	141100	56856725	4075	4075	4075	4075	1
374	20241213	141000	56852650	4080	4080	4080	4080	0
375	20241213	140900	56852650	4080	4080	4080	4080	0
376	20241213	140800	56852650	4080	4080	4080	4080	0
377	20241213	140700	56852650	4080	4080	4080	4080	0
378	20241213	140600	56852650	4080	4080	4080	4080	0
379	20241213	140500	56852650	4080	4080	4080	4080	0
380	20241213	140400	56852650	4080	4080	4080	4080	0
381	20241213	140300	56852650	4080	4080	4080	4080	0
382	20241213	140200	56852650	4080	4075	4080	4075	411
383	20241213	140100	55175775	4080	4080	4080	4080	0
384	20241213	140000	55175775	4080	4080	4080	4080	0
385	20241213	135900	55175775	4080	4080	4080	4080	0
386	20241213	135800	55175775	4080	4080	4080	4080	0
387	20241213	135700	55175775	4080	4060	4080	4060	22
388	20241213	135600	55086425	4060	4060	4060	4060	0
389	20241213	135500	55086425	4060	4060	4060	4060	2
390	20241213	135400	55078305	4080	4070	4080	4070	2
391	20241213	135300	55070155	4075	4075	4075	4075	0
392	20241213	135200	55070155	4075	4070	4075	4070	28
393	20241213	135100	54956060	4080	4080	4080	4080	0
394	20241213	135000	54956060	4080	4070	4080	4070	2
395	20241213	134900	54947910	4065	4065	4065	4065	0
396	20241213	134800	54947910	4065	4065	4065	4065	62
397	20241213	134700	54695880	4060	4060	4060	4060	0
398	20241213	134600	54695880	4060	4060	4060	4060	2
399	20241213	134500	54687760	4060	4060	4060	4060	0
400	20241213	134400	54687760	4060	4065	4065	4055	332
401	20241213	134300	53340755	4070	4070	4070	4070	0
402	20241213	134200	53340755	4070	4070	4070	4070	0
403	20241213	134100	53340755	4070	4070	4070	4070	45
404	20241213	134000	53157605	4080	4080	4080	4080	0
405	20241213	133900	53157605	4080	4080	4080	4080	0
406	20241213	133800	53157605	4080	4080	4080	4080	0
407	20241213	133700	53157605	4080	4080	4080	4080	0
408	20241213	133600	53157605	4080	4075	4080	4075	605
409	20241213	133500	50691200	4070	4070	4070	4070	0
410	20241213	133400	50691200	4070	4070	4070	4070	0
411	20241213	133300	50691200	4070	4070	4070	4070	0
412	20241213	133200	50691200	4070	4070	4070	4070	0
413	20241213	133100	50691200	4070	4070	4070	4070	0
414	20241213	133000	50691200	4070	4070	4070	4070	0
415	20241213	132900	50691200	4070	4070	4070	4070	0
416	20241213	132800	50691200	4070	4070	4070	4070	460
417	20241213	132700	48819000	4070	4070	4070	4070	126
418	20241213	132600	48306180	4065	4065	4065	4065	0
419	20241213	132500	48306180	4065	4065	4065	4065	185
420	20241213	132400	47554155	4065	4065	4065	4065	0
421	20241213	132300	47554155	4065	4065	4065	4065	0
422	20241213	132200	47554155	4065	4065	4065	4065	0
423	20241213	132100	47554155	4065	4065	4065	4065	2
424	20241213	132000	47546025	4060	4060	4060	4060	0
425	20241213	131900	47546025	4060	4060	4060	4060	5
426	20241213	131800	47525725	4060	4060	4060	4060	0
427	20241213	131700	47525725	4060	4060	4060	4060	22
428	20241213	131600	47436405	4070	4070	4070	4070	0
429	20241213	131500	47436405	4070	4070	4070	4070	0
430	20241213	131400	47436405	4070	4070	4070	4070	0
431	20241213	131300	47436405	4070	4070	4070	4070	0
432	20241213	131200	47436405	4070	4070	4070	4070	0
433	20241213	131100	47436405	4070	4070	4070	4070	0
434	20241213	131000	47436405	4070	4070	4070	4070	0
435	20241213	130900	47436405	4070	4070	4070	4070	11
436	20241213	130800	47391635	4070	4070	4070	4070	5
437	20241213	130700	47371285	4070	4070	4070	4070	0
438	20241213	130600	47371285	4070	4070	4070	4070	0
439	20241213	130500	47371285	4070	4070	4070	4070	0
440	20241213	130400	47371285	4070	4070	4070	4070	0
441	20241213	130300	47371285	4070	4070	4070	4070	1
442	20241213	130200	47367215	4070	4070	4070	4070	1
443	20241213	130100	47363145	4070	4070	4070	4070	0
444	20241213	130000	47363145	4070	4070	4070	4070	2
445	20241213	125900	47355005	4070	4070	4070	4070	0
446	20241213	125800	47355005	4070	4070	4070	4070	1
447	20241213	125700	47350935	4070	4070	4070	4070	0
448	20241213	125600	47350935	4070	4070	4070	4070	1
449	20241213	125500	47346865	4070	4070	4070	4070	1
450	20241213	125400	47342795	4070	4070	4070	4070	0
451	20241213	125300	47342795	4070	4070	4070	4070	1
452	20241213	125200	47338725	4060	4070	4070	4060	2
453	20241213	125100	47330595	4070	4070	4070	4070	0
454	20241213	125000	47330595	4070	4070	4070	4070	1
455	20241213	124900	47326525	4070	4070	4070	4070	0
456	20241213	124800	47326525	4070	4070	4070	4070	1
457	20241213	124700	47322455	4070	4070	4070	4070	2
458	20241213	124600	47314315	4070	4070	4070	4070	0
459	20241213	124500	47314315	4070	4070	4070	4070	2161
460	20241213	124400	38519045	4070	4075	4075	4070	9
461	20241213	124300	38482410	4070	4070	4075	4070	432
462	20241213	124200	36723840	4070	4070	4070	4070	7
463	20241213	124100	36695350	4070	4070	4070	4070	80
464	20241213	124000	36369750	4070	4070	4070	4070	0
465	20241213	123900	36369750	4070	4070	4070	4070	11
466	20241213	123800	36324980	4070	4070	4070	4070	0
467	20241213	123700	36324980	4070	4070	4070	4070	51
468	20241213	123600	36117410	4070	4070	4070	4070	3
469	20241213	123500	36105200	4070	4070	4070	4070	0
470	20241213	123400	36105200	4070	4070	4070	4070	1
471	20241213	123300	36101130	4070	4070	4070	4070	2
472	20241213	123200	36092990	4070	4070	4070	4070	1
473	20241213	123100	36088920	4070	4070	4070	4070	1
474	20241213	123000	36084850	4070	4070	4070	4070	0
475	20241213	122900	36084850	4070	4070	4070	4070	1
476	20241213	122800	36080780	4070	4070	4070	4070	1
477	20241213	122700	36076710	4070	4070	4070	4070	0
478	20241213	122600	36076710	4070	4070	4070	4070	2
479	20241213	122500	36068570	4070	4070	4070	4070	1
480	20241213	122400	36064500	4070	4070	4070	4070	1
481	20241213	122300	36060430	4070	4070	4070	4070	11
482	20241213	122200	36015660	4070	4070	4070	4070	1
483	20241213	122100	36011590	4070	4070	4070	4070	0
484	20241213	122000	36011590	4070	4070	4070	4070	1
485	20241213	121900	36007520	4070	4070	4070	4070	0
486	20241213	121800	36007520	4070	4070	4070	4070	1
487	20241213	121700	36003450	4070	4070	4070	4070	2
488	20241213	121600	35995310	4070	4070	4070	4070	0
489	20241213	121500	35995310	4070	4065	4070	4065	2
490	20241213	121400	35987175	4065	4070	4070	4065	2
491	20241213	121300	35979040	4070	4070	4070	4070	0
492	20241213	121200	35979040	4070	4070	4070	4070	1
493	20241213	121100	35974970	4070	4070	4070	4070	1
494	20241213	121000	35970900	4070	4070	4070	4070	0
495	20241213	120900	35970900	4070	4070	4070	4070	1
496	20241213	120800	35966830	4070	4070	4070	4070	80
497	20241213	120700	35641230	4070	4070	4070	4070	75
498	20241213	120600	35335980	4065	4065	4065	4065	64
499	20241213	120500	35075820	4065	4065	4065	4065	40
500	20241213	120400	34913220	4065	4055	4065	4055	6
501	20241213	120300	34888880	4065	4065	4065	4065	1
502	20241213	120200	34884815	4065	4065	4065	4065	0
503	20241213	120100	34884815	4065	4065	4065	4065	1
504	20241213	120000	34880750	4065	4065	4065	4065	100
505	20241213	115900	34474250	4065	4065	4065	4065	1
506	20241213	115800	34470185	4065	4065	4065	4065	1
507	20241213	115700	34466120	4065	4065	4065	4065	0
508	20241213	115600	34466120	4065	4055	4065	4055	6
509	20241213	115500	34441770	4055	4055	4065	4055	53
510	20241213	115400	34226845	4055	4055	4055	4055	10
511	20241213	115300	34186295	4065	4065	4065	4065	1
512	20241213	115200	34182230	4065	4065	4065	4065	1
513	20241213	115100	34178165	4065	4065	4065	4065	0
514	20241213	115000	34178165	4065	4065	4065	4065	1
515	20241213	114900	34174100	4065	4065	4065	4065	2
516	20241213	114800	34165970	4065	4065	4065	4065	1
517	20241213	114700	34161905	4055	4065	4065	4055	6
518	20241213	114600	34137565	4055	4055	4055	4055	1
519	20241213	114500	34133510	4055	4055	4065	4055	4
520	20241213	114400	34117270	4055	4055	4065	4055	3
521	20241213	114300	34105095	4055	4055	4055	4055	1
522	20241213	114200	34101040	4055	4055	4065	4055	3
523	20241213	114100	34088865	4055	4055	4055	4055	1
524	20241213	114000	34084810	4065	4065	4065	4055	5
525	20241213	113900	34064505	4055	4055	4065	4055	3
526	20241213	113800	34052330	4055	4055	4055	4055	2
527	20241213	113700	34044220	4065	4055	4065	4055	3
528	20241213	113600	34032045	4065	4065	4065	4055	7
529	20241213	113500	34003600	4055	4055	4055	4055	2
530	20241213	113400	33995490	4065	4060	4065	4055	33
531	20241213	113300	33861505	4055	4060	4060	4055	3
532	20241213	113200	33849335	4055	4055	4055	4055	2
533	20241213	113100	33841225	4055	4055	4060	4055	3
534	20241213	113000	33829055	4055	4055	4055	4055	1
535	20241213	112900	33825000	4055	4055	4060	4055	3
536	20241213	112800	33812830	4055	4060	4070	4055	5
537	20241213	112700	33792525	4060	4060	4060	4060	1
538	20241213	112600	33788465	4060	4060	4070	4060	503
539	20241213	112500	31746275	4060	4070	4080	4060	7
540	20241213	112400	31717775	4060	4070	4070	4060	202
541	20241213	112300	30897645	4070	4060	4070	4060	28
542	20241213	112200	30783715	4060	4080	4080	4060	101
543	20241213	112100	30372640	4075	4075	4075	4075	2
544	20241213	112000	30364490	4075	4080	4080	4075	2
545	20241213	111900	30356335	4075	4075	4075	4075	4
546	20241213	111800	30340035	4075	4070	4075	4070	17
547	20241213	111700	30270840	4065	4070	4075	4065	37
548	20241213	111600	30120350	4070	4070	4070	4070	0
549	20241213	111500	30120350	4070	4075	4080	4070	101
550	20241213	111400	29709220	4085	4085	4085	4085	2
551	20241213	111300	29701050	4085	4085	4085	4085	0
552	20241213	111200	29701050	4085	4085	4085	4085	2
553	20241213	111100	29692880	4080	4080	4080	4080	1
554	20241213	111000	29688800	4085	4085	4085	4085	1
555	20241213	110900	29684715	4080	4080	4080	4080	101
556	20241213	110800	29272635	4080	4080	4080	4080	0
557	20241213	110700	29272635	4080	4080	4080	4080	1
558	20241213	110600	29268555	4080	4080	4080	4080	1
559	20241213	110500	29264475	4070	4070	4070	4070	0
560	20241213	110400	29264475	4070	4070	4080	4070	189
561	20241213	110300	28495225	4070	4080	4080	4070	5
562	20241213	110200	28474865	4085	4075	4085	4075	762
563	20241213	110100	25369695	4075	4075	4080	4075	10
564	20241213	110000	25328940	4075	4075	4075	4075	18
565	20241213	105900	25255590	4075	4085	4090	4075	119
566	20241213	105800	24769500	4090	4090	4090	4090	1
567	20241213	105700	24765410	4090	4090	4090	4090	0
568	20241213	105600	24765410	4090	4090	4090	4090	1
569	20241213	105500	24761320	4090	4090	4090	4090	11
570	20241213	105400	24716330	4090	4090	4090	4090	0
571	20241213	105300	24716330	4090	4090	4090	4090	3
572	20241213	105200	24704060	4085	4090	4090	4085	2
573	20241213	105100	24695885	4090	4090	4090	4090	0
574	20241213	105000	24695885	4090	4090	4090	4085	14
575	20241213	104900	24638640	4090	4090	4090	4090	10
576	20241213	104800	24597740	4090	4090	4090	4090	1
577	20241213	104700	24593650	4090	4090	4090	4090	1
578	20241213	104600	24589560	4090	4090	4090	4090	0
579	20241213	104500	24589560	4090	4090	4090	4090	1
580	20241213	104400	24585470	4090	4090	4090	4090	15
581	20241213	104300	24524120	4085	4085	4085	4085	85
582	20241213	104200	24176895	4085	4085	4085	4085	101
583	20241213	104100	23764310	4075	4085	4085	4075	308
584	20241213	104000	22506705	4085	4080	4085	4080	310
585	20241213	103900	21241900	4080	4080	4080	4080	101
586	20241213	103800	20829820	4080	4080	4080	4080	0
587	20241213	103700	20829820	4080	4080	4080	4080	1
588	20241213	103600	20825740	4075	4080	4080	4075	2
589	20241213	103500	20817585	4080	4080	4080	4080	0
590	20241213	103400	20817585	4080	4080	4080	4080	1
591	20241213	103300	20813505	4080	4080	4080	4080	3
592	20241213	103200	20801265	4080	4080	4080	4080	19
593	20241213	103100	20723745	4080	4080	4080	4080	21
594	20241213	103000	20638065	4080	4080	4080	4080	0
595	20241213	102900	20638065	4080	4080	4080	4080	1
596	20241213	102800	20633985	4080	4080	4080	4080	1
597	20241213	102700	20629905	4080	4080	4080	4080	0
598	20241213	102600	20629905	4080	4080	4080	4080	1
599	20241213	102500	20625825	4080	4080	4080	4080	1
600	20241213	102400	20621745	4080	4080	4080	4080	0
601	20241213	102300	20621745	4080	4080	4080	4080	1
602	20241213	102200	20617665	4080	4080	4080	4080	2
603	20241213	102100	20609505	4080	4080	4080	4080	0
604	20241213	102000	20609505	4080	4080	4080	4080	16
605	20241213	101900	20544225	4080	4080	4080	4080	0
606	20241213	101800	20544225	4080	4070	4080	4070	51
607	20241213	101700	20336645	4080	4080	4080	4080	1
608	20241213	101600	20332565	4080	4080	4080	4080	0
609	20241213	101500	20332565	4080	4080	4080	4080	1
610	20241213	101400	20328485	4080	4080	4080	4080	3
611	20241213	101300	20316245	4070	4070	4070	4070	5
612	20241213	101200	20295895	4080	4080	4080	4080	2
613	20241213	101100	20287735	4080	4080	4080	4080	0
614	20241213	101000	20287735	4080	4080	4080	4080	1
615	20241213	100900	20283655	4080	4080	4080	4080	1
616	20241213	100800	20279575	4080	4080	4080	4080	0
617	20241213	100700	20279575	4080	4080	4080	4080	2
618	20241213	100600	20271415	4080	4080	4080	4080	2
619	20241213	100500	20263255	4080	4080	4080	4080	1
620	20241213	100400	20259175	4080	4080	4080	4080	1
621	20241213	100300	20255095	4070	4080	4080	4070	2
622	20241213	100200	20246945	4080	4080	4080	4080	0
623	20241213	100100	20246945	4080	4080	4085	4080	154
624	20241213	100000	19617875	4070	4080	4080	4070	356
625	20241213	095900	18168885	4085	4085	4085	4085	3
626	20241213	095800	18156630	4085	4080	4085	4080	25
627	20241213	095700	18054625	4085	4085	4085	4085	0
628	20241213	095600	18054625	4085	4085	4085	4085	1
629	20241213	095500	18050540	4085	4085	4085	4085	1
630	20241213	095400	18046455	4080	4085	4085	4080	52
631	20241213	095300	17834045	4090	4090	4090	4090	1
632	20241213	095200	17829955	4090	4090	4090	4090	0
633	20241213	095100	17829955	4090	4090	4090	4090	2
634	20241213	095000	17821775	4090	4090	4090	4090	1
635	20241213	094900	17817685	4085	4085	4085	4085	187
636	20241213	094800	17053790	4085	4085	4085	4085	1
637	20241213	094700	17049705	4085	4085	4085	4085	1
638	20241213	094600	17045620	4080	4085	4085	4080	101
639	20241213	094500	16633040	4085	4085	4085	4085	1
640	20241213	094400	16628955	4075	4085	4085	4075	42
641	20241213	094300	16457395	4085	4085	4085	4085	50
642	20241213	094200	16253145	4085	4085	4090	4085	25
643	20241213	094100	16151015	4090	4090	4090	4090	0
644	20241213	094000	16151015	4090	4090	4090	4090	3
645	20241213	093900	16138745	4090	4090	4090	4090	1
646	20241213	093800	16134655	4090	4090	4090	4090	1
647	20241213	093700	16130565	4090	4090	4090	4090	4
648	20241213	093600	16114205	4090	4090	4090	4090	57
649	20241213	093500	15881075	4085	4085	4085	4085	2
650	20241213	093400	15872905	4085	4080	4085	4080	162
651	20241213	093300	15211320	4080	4070	4080	4070	197
652	20241213	093200	14408480	4065	4065	4070	4065	3
653	20241213	093100	14396280	4070	4070	4070	4070	3
654	20241213	093000	14384070	4065	4065	4065	4065	30
655	20241213	092900	14262120	4065	4065	4065	4065	77
656	20241213	092800	13949115	4065	4065	4065	4065	3
657	20241213	092700	13936920	4065	4065	4070	4065	9
658	20241213	092600	13900320	4065	4070	4070	4060	252
659	20241213	092500	12877185	4070	4070	4070	4070	6
660	20241213	092400	12852765	4070	4060	4070	4060	158
661	20241213	092300	12210985	4060	4050	4060	4050	1704
662	20241213	092200	5302515	4050	4050	4050	4050	0
663	20241213	092100	5302515	4050	4045	4050	4045	155
664	20241213	092000	4675535	4045	4045	4045	4045	4
665	20241213	091900	4659355	4045	4045	4045	4045	0
666	20241213	091800	4659355	4045	4045	4045	4045	0
667	20241213	091700	4659355	4045	4045	4045	4045	0
668	20241213	091600	4659355	4045	4045	4045	4045	3
669	20241213	091500	4647220	4045	4045	4045	4045	10
670	20241213	091400	4606770	4030	4030	4030	4030	711
671	20241213	091300	1741440	4030	4030	4030	4030	100
672	20241213	091200	1338440	4030	4030	4030	4030	200
673	20241213	091100	532440	4030	4030	4030	4030	0
674	20241213	091000	532440	4030	4030	4030	4030	0
675	20241213	090900	532440	4030	4030	4030	4030	0
676	20241213	090800	532440	4030	4030	4030	4030	45
677	20241213	090700	351090	4030	4030	4030	4030	1
678	20241213	090600	347060	4005	4005	4005	4005	0
679	20241213	090500	347060	4005	4005	4005	4005	11
680	20241213	090400	303005	4030	4025	4030	4025	12
681	20241213	090300	254700	4000	4000	4000	4000	0
682	20241213	090200	254700	4000	4000	4000	4000	0
683	20241213	090100	254700	4000	4000	4000	4000	0
684	20241213	090000	254700	4000	3975	4030	3975	64