KissMeData/033530/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	191700	91289290	4090	4090	4090	4090	473
3	20241219	191600	91289290	4090	4090	4090	4090	0
4	20241219	191500	91289290	4090	4090	4090	4090	0
5	20241219	191400	91289290	4090	4090	4090	4090	0
6	20241219	191300	91289290	4090	4090	4090	4090	0
7	20241219	191200	91289290	4090	4090	4090	4090	0
8	20241219	191100	91289290	4090	4090	4090	4090	0
9	20241219	191000	91289290	4090	4090	4090	4090	0
10	20241219	190900	91289290	4090	4090	4090	4090	0
11	20241219	190800	91289290	4090	4090	4090	4090	0
12	20241219	190700	91289290	4090	4090	4090	4090	0
13	20241219	190600	91289290	4090	4090	4090	4090	0
14	20241219	190500	91289290	4090	4090	4090	4090	0
15	20241219	190400	91289290	4090	4090	4090	4090	0
16	20241219	190300	91289290	4090	4090	4090	4090	0
17	20241219	190200	91289290	4090	4090	4090	4090	0
18	20241219	190100	91289290	4090	4090	4090	4090	0
19	20241219	190000	91289290	4090	4090	4090	4090	0
20	20241219	185900	91289290	4090	4090	4090	4090	0
21	20241219	185800	91289290	4090	4090	4090	4090	0
22	20241219	185700	91289290	4090	4090	4090	4090	0
23	20241219	185600	91289290	4090	4090	4090	4090	0
24	20241219	185500	91289290	4090	4090	4090	4090	0
25	20241219	185400	91289290	4090	4090	4090	4090	0
26	20241219	185300	91289290	4090	4090	4090	4090	0
27	20241219	185200	91289290	4090	4090	4090	4090	0
28	20241219	185100	91289290	4090	4090	4090	4090	0
29	20241219	185000	91289290	4090	4090	4090	4090	0
30	20241219	184900	91289290	4090	4090	4090	4090	0
31	20241219	184800	91289290	4090	4090	4090	4090	0
32	20241219	184700	91289290	4090	4090	4090	4090	473
33	20241219	184600	91289290	4090	4090	4090	4090	0
34	20241219	184500	91289290	4090	4090	4090	4090	0
35	20241219	184400	91289290	4090	4090	4090	4090	0
36	20241219	184300	91289290	4090	4090	4090	4090	0
37	20241219	184200	91289290	4090	4090	4090	4090	0
38	20241219	184100	91289290	4090	4090	4090	4090	0
39	20241219	184000	91289290	4090	4090	4090	4090	0
40	20241219	183900	91289290	4090	4090	4090	4090	0
41	20241219	183800	91289290	4090	4090	4090	4090	0
42	20241219	183700	91289290	4090	4090	4090	4090	0
43	20241219	183600	91289290	4090	4090	4090	4090	0
44	20241219	183500	91289290	4090	4090	4090	4090	0
45	20241219	183400	91289290	4090	4090	4090	4090	0
46	20241219	183300	91289290	4090	4090	4090	4090	0
47	20241219	183200	91289290	4090	4090	4090	4090	0
48	20241219	183100	91289290	4090	4090	4090	4090	0
49	20241219	183000	91289290	4090	4090	4090	4090	0
50	20241219	182900	91289290	4090	4090	4090	4090	0
51	20241219	182800	91289290	4090	4090	4090	4090	0
52	20241219	182700	91289290	4090	4090	4090	4090	0
53	20241219	182600	91289290	4090	4090	4090	4090	0
54	20241219	182500	91289290	4090	4090	4090	4090	0
55	20241219	182400	91289290	4090	4090	4090	4090	0
56	20241219	182300	91289290	4090	4090	4090	4090	0
57	20241219	182200	91289290	4090	4090	4090	4090	0
58	20241219	182100	91289290	4090	4090	4090	4090	0
59	20241219	182000	91289290	4090	4090	4090	4090	0
60	20241219	181900	91289290	4090	4090	4090	4090	0
61	20241219	181800	91289290	4090	4090	4090	4090	0
62	20241219	181700	91289290	4090	4090	4090	4090	473
63	20241219	181600	91289290	4090	4090	4090	4090	0
64	20241219	181500	91289290	4090	4090	4090	4090	0
65	20241219	181400	91289290	4090	4090	4090	4090	0
66	20241219	181300	91289290	4090	4090	4090	4090	0
67	20241219	181200	91289290	4090	4090	4090	4090	0
68	20241219	181100	91289290	4090	4090	4090	4090	0
69	20241219	181000	91289290	4090	4090	4090	4090	0
70	20241219	180900	91289290	4090	4090	4090	4090	0
71	20241219	180800	91289290	4090	4090	4090	4090	0
72	20241219	180700	91289290	4090	4090	4090	4090	0
73	20241219	180600	91289290	4090	4090	4090	4090	0
74	20241219	180500	91289290	4090	4090	4090	4090	0
75	20241219	180400	91289290	4090	4090	4090	4090	0
76	20241219	180300	91289290	4090	4090	4090	4090	0
77	20241219	180200	91289290	4090	4090	4090	4090	0
78	20241219	180100	91289290	4090	4090	4090	4090	0
79	20241219	180000	91289290	4090	4090	4090	4090	0
80	20241219	175900	91289290	4090	4090	4090	4090	0
81	20241219	175800	91289290	4090	4090	4090	4090	0
82	20241219	175700	91289290	4090	4090	4090	4090	0
83	20241219	175600	91289290	4090	4090	4090	4090	0
84	20241219	175500	91289290	4090	4090	4090	4090	0
85	20241219	175400	91289290	4090	4090	4090	4090	0
86	20241219	175300	91289290	4090	4090	4090	4090	0
87	20241219	175200	91289290	4090	4090	4090	4090	0
88	20241219	175100	91289290	4090	4090	4090	4090	0
89	20241219	175000	91289290	4090	4090	4090	4090	0
90	20241219	174900	91289290	4090	4090	4090	4090	0
91	20241219	174800	91289290	4090	4090	4090	4090	0
92	20241219	174700	91289290	4090	4090	4090	4090	473
93	20241219	174600	91289290	4090	4090	4090	4090	0
94	20241219	174500	91289290	4090	4090	4090	4090	0
95	20241219	174400	91289290	4090	4090	4090	4090	0
96	20241219	174300	91289290	4090	4090	4090	4090	0
97	20241219	174200	91289290	4090	4090	4090	4090	0
98	20241219	174100	91289290	4090	4090	4090	4090	0
99	20241219	174000	91289290	4090	4090	4090	4090	0
100	20241219	173900	91289290	4090	4090	4090	4090	0
101	20241219	173800	91289290	4090	4090	4090	4090	0
102	20241219	173700	91289290	4090	4090	4090	4090	0
103	20241219	173600	91289290	4090	4090	4090	4090	0
104	20241219	173500	91289290	4090	4090	4090	4090	0
105	20241219	173400	91289290	4090	4090	4090	4090	0
106	20241219	173300	91289290	4090	4090	4090	4090	0
107	20241219	173200	91289290	4090	4090	4090	4090	0
108	20241219	173100	91289290	4090	4090	4090	4090	0
109	20241219	173000	91289290	4090	4090	4090	4090	0
110	20241219	172900	91289290	4090	4090	4090	4090	0
111	20241219	172800	91289290	4090	4090	4090	4090	0
112	20241219	172700	91289290	4090	4090	4090	4090	0
113	20241219	172600	91289290	4090	4090	4090	4090	0
114	20241219	172500	91289290	4090	4090	4090	4090	0
115	20241219	172400	91289290	4090	4090	4090	4090	0
116	20241219	172300	91289290	4090	4090	4090	4090	0
117	20241219	172200	91289290	4090	4090	4090	4090	0
118	20241219	172100	91289290	4090	4090	4090	4090	0
119	20241219	172000	91289290	4090	4090	4090	4090	0
120	20241219	171900	91289290	4090	4090	4090	4090	0
121	20241219	171800	91289290	4090	4090	4090	4090	0
122	20241219	171700	91289290	4090	4090	4090	4090	473
123	20241219	171600	91289290	4090	4090	4090	4090	0
124	20241219	171500	91289290	4090	4090	4090	4090	0
125	20241219	171400	91289290	4090	4090	4090	4090	0
126	20241219	171300	91289290	4090	4090	4090	4090	0
127	20241219	171200	91289290	4090	4090	4090	4090	0
128	20241219	171100	91289290	4090	4090	4090	4090	0
129	20241219	171000	91289290	4090	4090	4090	4090	0
130	20241219	170900	91289290	4090	4090	4090	4090	0
131	20241219	170800	91289290	4090	4090	4090	4090	0
132	20241219	170700	91289290	4090	4090	4090	4090	0
133	20241219	170600	91289290	4090	4090	4090	4090	0
134	20241219	170500	91289290	4090	4090	4090	4090	0
135	20241219	170400	91289290	4090	4090	4090	4090	0
136	20241219	170300	91289290	4090	4090	4090	4090	0
137	20241219	170200	91289290	4090	4090	4090	4090	0
138	20241219	170100	91289290	4090	4090	4090	4090	0
139	20241219	170000	91289290	4090	4090	4090	4090	0
140	20241219	165900	91289290	4090	4090	4090	4090	0
141	20241219	165800	91289290	4090	4090	4090	4090	0
142	20241219	165700	91289290	4090	4090	4090	4090	0
143	20241219	165600	91289290	4090	4090	4090	4090	0
144	20241219	165500	91289290	4090	4090	4090	4090	0
145	20241219	165400	91289290	4090	4090	4090	4090	0
146	20241219	165300	91289290	4090	4090	4090	4090	0
147	20241219	165200	91289290	4090	4090	4090	4090	0
148	20241219	165100	91289290	4090	4090	4090	4090	0
149	20241219	165000	91289290	4090	4090	4090	4090	0
150	20241219	164900	91289290	4090	4090	4090	4090	0
151	20241219	164800	91289290	4090	4090	4090	4090	0
152	20241219	164700	91289290	4090	4090	4090	4090	473
153	20241219	164600	91289290	4090	4090	4090	4090	0
154	20241219	164500	91289290	4090	4090	4090	4090	0
155	20241219	164400	91289290	4090	4090	4090	4090	0
156	20241219	164300	91289290	4090	4090	4090	4090	0
157	20241219	164200	91289290	4090	4090	4090	4090	0
158	20241219	164100	91289290	4090	4090	4090	4090	0
159	20241219	164000	91289290	4090	4090	4090	4090	0
160	20241219	163900	91289290	4090	4090	4090	4090	0
161	20241219	163800	91289290	4090	4090	4090	4090	0
162	20241219	163700	91289290	4090	4090	4090	4090	0
163	20241219	163600	91289290	4090	4090	4090	4090	0
164	20241219	163500	91289290	4090	4090	4090	4090	0
165	20241219	163400	91289290	4090	4090	4090	4090	0
166	20241219	163300	91289290	4090	4090	4090	4090	0
167	20241219	163200	91289290	4090	4090	4090	4090	0
168	20241219	163100	91289290	4090	4090	4090	4090	0
169	20241219	163000	91289290	4090	4090	4090	4090	0
170	20241219	162900	91289290	4090	4090	4090	4090	0
171	20241219	162800	91289290	4090	4090	4090	4090	0
172	20241219	162700	91289290	4090	4090	4090	4090	0
173	20241219	162600	91289290	4090	4090	4090	4090	0
174	20241219	162500	91289290	4090	4090	4090	4090	0
175	20241219	162400	91289290	4090	4090	4090	4090	0
176	20241219	162300	91289290	4090	4090	4090	4090	0
177	20241219	162200	91289290	4090	4090	4090	4090	0
178	20241219	162100	91289290	4090	4090	4090	4090	0
179	20241219	162000	91289290	4090	4090	4090	4090	0
180	20241219	161900	91289290	4090	4090	4090	4090	0
181	20241219	161800	91289290	4090	4090	4090	4090	0
182	20241219	161700	91289290	4090	4090	4090	4090	473
183	20241219	161600	91289290	4090	4090	4090	4090	0
184	20241219	161500	91289290	4090	4090	4090	4090	0
185	20241219	161400	91289290	4090	4090	4090	4090	0
186	20241219	161300	91289290	4090	4090	4090	4090	0
187	20241219	161200	91289290	4090	4090	4090	4090	0
188	20241219	161100	91289290	4090	4090	4090	4090	0
189	20241219	161000	91289290	4090	4090	4090	4090	0
190	20241219	160900	91289290	4090	4090	4090	4090	0
191	20241219	160800	91289290	4090	4090	4090	4090	0
192	20241219	160700	91289290	4090	4090	4090	4090	0
193	20241219	160600	91289290	4090	4090	4090	4090	0
194	20241219	160500	91289290	4090	4090	4090	4090	0
195	20241219	160400	91289290	4090	4090	4090	4090	0
196	20241219	160300	91289290	4090	4090	4090	4090	0
197	20241219	160200	91289290	4090	4090	4090	4090	0
198	20241219	160100	91289290	4090	4090	4090	4090	0
199	20241219	160000	91289290	4090	4090	4090	4090	0
200	20241219	155900	91289290	4090	4090	4090	4090	0
201	20241219	155800	91289290	4090	4090	4090	4090	0
202	20241219	155700	91289290	4090	4090	4090	4090	0
203	20241219	155600	91289290	4090	4090	4090	4090	0
204	20241219	155500	91289290	4090	4090	4090	4090	0
205	20241219	155400	91289290	4090	4090	4090	4090	0
206	20241219	155300	91289290	4090	4090	4090	4090	0
207	20241219	155200	91289290	4090	4090	4090	4090	0
208	20241219	155100	91289290	4090	4090	4090	4090	0
209	20241219	155000	91289290	4090	4090	4090	4090	0
210	20241219	154900	91289290	4090	4090	4090	4090	0
211	20241219	154800	91289290	4090	4090	4090	4090	0
212	20241219	154700	91289290	4090	4090	4090	4090	473
213	20241219	154600	91289290	4090	4090	4090	4090	0
214	20241219	154500	91289290	4090	4090	4090	4090	0
215	20241219	154400	91289290	4090	4090	4090	4090	0
216	20241219	154300	91289290	4090	4090	4090	4090	0
217	20241219	154200	91289290	4090	4090	4090	4090	0
218	20241219	154100	91289290	4090	4090	4090	4090	0
219	20241219	154000	91289290	4090	4090	4090	4090	0
220	20241219	153900	91289290	4090	4090	4090	4090	0
221	20241219	153800	91289290	4090	4090	4090	4090	0
222	20241219	153700	91289290	4090	4090	4090	4090	0
223	20241219	153600	91289290	4090	4090	4090	4090	0
224	20241219	153500	91289290	4090	4090	4090	4090	0
225	20241219	153400	91289290	4090	4090	4090	4090	0
226	20241219	153300	91289290	4090	4090	4090	4090	0
227	20241219	153200	91289290	4090	4090	4090	4090	0
228	20241219	153100	91289290	4090	4090	4090	4090	0
229	20241219	153000	91289290	4090	4090	4090	4090	473
230	20241219	152900	89354720	4100	4100	4100	4100	0
231	20241219	152800	89354720	4100	4100	4100	4100	0
232	20241219	152700	89354720	4100	4100	4100	4100	0
233	20241219	152600	89354720	4100	4100	4100	4100	0
234	20241219	152500	89354720	4100	4100	4100	4100	0
235	20241219	152400	89354720	4100	4100	4100	4100	0
236	20241219	152300	89354720	4100	4100	4100	4100	0
237	20241219	152200	89354720	4100	4100	4100	4100	0
238	20241219	152100	89354720	4100	4100	4100	4100	0
239	20241219	152000	89354720	4100	4100	4100	4100	0
240	20241219	151900	89354720	4100	4105	4105	4100	215
241	20241219	151800	88472225	4105	4105	4105	4105	2
242	20241219	151700	88464015	4100	4100	4100	4100	731
243	20241219	151600	85466915	4100	4095	4100	4095	1055
244	20241219	151500	81146160	4095	4095	4095	4095	6
245	20241219	151400	81121590	4080	4080	4080	4080	0
246	20241219	151300	81121590	4080	4080	4080	4080	0
247	20241219	151200	81121590	4080	4080	4080	4080	1
248	20241219	151100	81117510	4080	4080	4080	4080	112
249	20241219	151000	80660550	4085	4085	4085	4085	0
250	20241219	150900	80660550	4085	4085	4085	4085	0
251	20241219	150800	80660550	4085	4085	4085	4085	0
252	20241219	150700	80660550	4085	4085	4085	4085	120
253	20241219	150600	80170350	4085	4085	4085	4085	0
254	20241219	150500	80170350	4085	4085	4085	4085	0
255	20241219	150400	80170350	4085	4095	4095	4085	19
256	20241219	150300	80092715	4095	4095	4095	4095	0
257	20241219	150200	80092715	4095	4095	4095	4095	0
258	20241219	150100	80092715	4095	4095	4095	4095	45
259	20241219	150000	79908440	4095	4095	4095	4095	0
260	20241219	145900	79908440	4095	4095	4095	4095	0
261	20241219	145800	79908440	4095	4095	4095	4095	0
262	20241219	145700	79908440	4095	4095	4095	4095	30
263	20241219	145600	79785590	4085	4085	4085	4085	0
264	20241219	145500	79785590	4085	4085	4085	4085	14
265	20241219	145400	79728400	4085	4085	4085	4085	0
266	20241219	145300	79728400	4085	4085	4085	4085	0
267	20241219	145200	79728400	4085	4085	4085	4085	150
268	20241219	145100	79115650	4095	4095	4095	4095	1
269	20241219	145000	79111555	4095	4095	4095	4095	0
270	20241219	144900	79111555	4095	4090	4095	4090	1000
271	20241219	144800	75021545	4090	4090	4090	4090	0
272	20241219	144700	75021545	4090	4090	4090	4090	0
273	20241219	144600	75021545	4090	4090	4090	4090	0
274	20241219	144500	75021545	4090	4090	4090	4090	0
275	20241219	144400	75021545	4090	4090	4090	4090	0
276	20241219	144300	75021545	4090	4090	4090	4090	0
277	20241219	144200	75021545	4090	4090	4090	4090	0
278	20241219	144100	75021545	4090	4090	4090	4090	0
279	20241219	144000	75021545	4090	4090	4090	4090	1
280	20241219	143900	75017455	4090	4090	4090	4090	0
281	20241219	143800	75017455	4090	4090	4090	4090	0
282	20241219	143700	75017455	4090	4090	4090	4090	0
283	20241219	143600	75017455	4090	4090	4090	4090	0
284	20241219	143500	75017455	4090	4090	4090	4090	0
285	20241219	143400	75017455	4090	4090	4090	4090	0
286	20241219	143300	75017455	4090	4090	4090	4090	0
287	20241219	143200	75017455	4090	4090	4090	4090	0
288	20241219	143100	75017455	4090	4090	4090	4090	0
289	20241219	143000	75017455	4090	4090	4090	4090	0
290	20241219	142900	75017455	4090	4090	4090	4090	0
291	20241219	142800	75017455	4090	4090	4090	4090	0
292	20241219	142700	75017455	4090	4090	4090	4090	0
293	20241219	142600	75017455	4090	4090	4090	4090	0
294	20241219	142500	75017455	4090	4090	4090	4090	0
295	20241219	142400	75017455	4090	4090	4090	4090	0
296	20241219	142300	75017455	4090	4090	4090	4090	0
297	20241219	142200	75017455	4090	4090	4090	4090	0
298	20241219	142100	75017455	4090	4090	4090	4090	0
299	20241219	142000	75017455	4090	4090	4090	4090	0
300	20241219	141900	75017455	4090	4090	4090	4090	0
301	20241219	141800	75017455	4090	4090	4090	4090	0
302	20241219	141700	75017455	4090	4090	4090	4090	0
303	20241219	141600	75017455	4090	4100	4100	4090	210
304	20241219	141500	74156555	4095	4095	4095	4095	0
305	20241219	141400	74156555	4095	4095	4095	4095	35
306	20241219	141300	74013230	4095	4095	4095	4095	970
307	20241219	141200	70041080	4090	4090	4090	4090	0
308	20241219	141100	70041080	4090	4090	4090	4090	0
309	20241219	141000	70041080	4090	4090	4090	4090	0
310	20241219	140900	70041080	4090	4090	4090	4090	0
311	20241219	140800	70041080	4090	4090	4090	4090	0
312	20241219	140700	70041080	4090	4090	4090	4090	0
313	20241219	140600	70041080	4090	4090	4090	4090	0
314	20241219	140500	70041080	4090	4090	4090	4090	206
315	20241219	140400	69198540	4090	4090	4090	4090	0
316	20241219	140300	69198540	4090	4090	4090	4090	3
317	20241219	140200	69186270	4090	4090	4090	4090	0
318	20241219	140100	69186270	4090	4090	4090	4090	0
319	20241219	140000	69186270	4090	4090	4090	4090	0
320	20241219	135900	69186270	4090	4090	4090	4090	0
321	20241219	135800	69186270	4090	4090	4090	4090	0
322	20241219	135700	69186270	4090	4090	4090	4090	3
323	20241219	135600	69174000	4090	4090	4090	4090	0
324	20241219	135500	69174000	4090	4090	4090	4090	829
325	20241219	135400	65783390	4090	4090	4090	4090	0
326	20241219	135300	65783390	4090	4090	4090	4090	14
327	20241219	135200	65726130	4085	4085	4085	4085	0
328	20241219	135100	65726130	4085	4085	4085	4085	0
329	20241219	135000	65726130	4085	4085	4085	4085	0
330	20241219	134900	65726130	4085	4085	4085	4085	509
331	20241219	134800	63646865	4080	4080	4080	4080	0
332	20241219	134700	63646865	4080	4080	4080	4080	0
333	20241219	134600	63646865	4080	4080	4080	4080	0
334	20241219	134500	63646865	4080	4080	4080	4080	0
335	20241219	134400	63646865	4080	4080	4080	4080	0
336	20241219	134300	63646865	4080	4080	4080	4080	0
337	20241219	134200	63646865	4080	4080	4080	4080	0
338	20241219	134100	63646865	4080	4080	4080	4080	0
339	20241219	134000	63646865	4080	4080	4080	4080	0
340	20241219	133900	63646865	4080	4080	4080	4080	0
341	20241219	133800	63646865	4080	4085	4085	4080	1000
342	20241219	133700	59564365	4085	4085	4085	4085	0
343	20241219	133600	59564365	4085	4085	4085	4085	0
344	20241219	133500	59564365	4085	4085	4085	4085	0
345	20241219	133400	59564365	4085	4085	4085	4085	0
346	20241219	133300	59564365	4085	4085	4085	4085	0
347	20241219	133200	59564365	4085	4085	4085	4085	0
348	20241219	133100	59564365	4085	4085	4085	4085	1500
349	20241219	133000	53436865	4085	4085	4085	4085	0
350	20241219	132900	53436865	4085	4085	4085	4085	9
351	20241219	132800	53400100	4085	4085	4085	4085	397
352	20241219	132700	51778355	4090	4090	4090	4090	0
353	20241219	132600	51778355	4090	4090	4090	4090	952
354	20241219	132500	47884675	4080	4080	4080	4080	0
355	20241219	132400	47884675	4080	4080	4080	4080	0
356	20241219	132300	47884675	4080	4110	4110	4075	2176
357	20241219	132200	39005625	4110	4110	4110	4110	0
358	20241219	132100	39005625	4110	4110	4110	4110	0
359	20241219	132000	39005625	4110	4110	4110	4110	0
360	20241219	131900	39005625	4110	4110	4110	4110	0
361	20241219	131800	39005625	4110	4110	4110	4110	0
362	20241219	131700	39005625	4110	4110	4110	4110	100
363	20241219	131600	38594625	4115	4115	4115	4115	0
364	20241219	131500	38594625	4115	4115	4115	4115	0
365	20241219	131400	38594625	4115	4115	4115	4115	0
366	20241219	131300	38594625	4115	4115	4115	4115	0
367	20241219	131200	38594625	4115	4115	4115	4115	0
368	20241219	131100	38594625	4115	4115	4115	4115	0
369	20241219	131000	38594625	4115	4115	4115	4115	0
370	20241219	130900	38594625	4115	4115	4115	4115	0
371	20241219	130800	38594625	4115	4115	4115	4115	0
372	20241219	130700	38594625	4115	4115	4115	4115	300
373	20241219	130600	37360125	4115	4115	4115	4115	0
374	20241219	130500	37360125	4115	4115	4115	4115	0
375	20241219	130400	37360125	4115	4115	4115	4115	0
376	20241219	130300	37360125	4115	4115	4115	4115	1
377	20241219	130200	37356010	4115	4115	4115	4115	68
378	20241219	130100	37076190	4115	4115	4115	4115	110
379	20241219	130000	36623540	4115	4115	4115	4115	0
380	20241219	125900	36623540	4115	4115	4115	4115	0
381	20241219	125800	36623540	4115	4115	4115	4115	1
382	20241219	125700	36619425	4125	4125	4125	4125	0
383	20241219	125600	36619425	4125	4125	4125	4125	0
384	20241219	125500	36619425	4125	4125	4125	4125	0
385	20241219	125400	36619425	4125	4125	4125	4125	0
386	20241219	125300	36619425	4125	4125	4125	4125	0
387	20241219	125200	36619425	4125	4125	4125	4125	1
388	20241219	125100	36615300	4125	4125	4125	4125	0
389	20241219	125000	36615300	4125	4125	4125	4125	0
390	20241219	124900	36615300	4125	4125	4125	4125	0
391	20241219	124800	36615300	4125	4125	4125	4125	0
392	20241219	124700	36615300	4125	4120	4125	4120	123
393	20241219	124600	36108535	4120	4120	4120	4120	108
394	20241219	124500	35663575	4120	4115	4120	4115	23
395	20241219	124400	35568920	4110	4105	4110	4105	110
396	20241219	124300	35116950	4100	4100	4100	4100	295
397	20241219	124200	33907450	4100	4100	4100	4100	0
398	20241219	124100	33907450	4100	4100	4100	4100	1
399	20241219	124000	33903350	4095	4095	4095	4095	0
400	20241219	123900	33903350	4095	4095	4095	4095	289
401	20241219	123800	32719895	4095	4095	4095	4095	0
402	20241219	123700	32719895	4095	4095	4095	4095	0
403	20241219	123600	32719895	4095	4095	4095	4095	1
404	20241219	123500	32715800	4090	4090	4090	4090	0
405	20241219	123400	32715800	4090	4090	4090	4090	0
406	20241219	123300	32715800	4090	4090	4090	4090	0
407	20241219	123200	32715800	4090	4090	4090	4090	0
408	20241219	123100	32715800	4090	4090	4090	4090	10
409	20241219	123000	32674900	4095	4095	4095	4095	1
410	20241219	122900	32670805	4095	4095	4095	4095	10
411	20241219	122800	32629855	4095	4095	4095	4095	0
412	20241219	122700	32629855	4095	4095	4095	4095	0
413	20241219	122600	32629855	4095	4095	4095	4095	0
414	20241219	122500	32629855	4095	4095	4095	4095	1
415	20241219	122400	32625760	4095	4095	4095	4095	0
416	20241219	122300	32625760	4095	4095	4095	4095	0
417	20241219	122200	32625760	4095	4095	4095	4095	0
418	20241219	122100	32625760	4095	4095	4095	4095	0
419	20241219	122000	32625760	4095	4095	4095	4095	0
420	20241219	121900	32625760	4095	4095	4095	4095	1
421	20241219	121800	32621665	4095	4095	4095	4095	0
422	20241219	121700	32621665	4095	4095	4095	4095	0
423	20241219	121600	32621665	4095	4085	4095	4085	1500
424	20241219	121500	26483495	4085	4085	4085	4085	0
425	20241219	121400	26483495	4085	4085	4085	4085	1
426	20241219	121300	26479410	4085	4085	4085	4085	0
427	20241219	121200	26479410	4085	4085	4085	4085	0
428	20241219	121100	26479410	4085	4085	4085	4085	0
429	20241219	121000	26479410	4085	4085	4085	4085	0
430	20241219	120900	26479410	4085	4085	4085	4085	0
431	20241219	120800	26479410	4085	4085	4085	4085	1
432	20241219	120700	26475325	4085	4085	4085	4085	0
433	20241219	120600	26475325	4085	4085	4085	4085	0
434	20241219	120500	26475325	4085	4085	4085	4085	0
435	20241219	120400	26475325	4085	4085	4085	4085	0
436	20241219	120300	26475325	4085	4085	4085	4085	1
437	20241219	120200	26471240	4085	4085	4085	4085	0
438	20241219	120100	26471240	4085	4085	4085	4085	0
439	20241219	120000	26471240	4085	4085	4085	4085	0
440	20241219	115900	26471240	4085	4085	4085	4085	0
441	20241219	115800	26471240	4085	4085	4085	4085	0
442	20241219	115700	26471240	4085	4085	4085	4085	1
443	20241219	115600	26467155	4065	4065	4065	4065	0
444	20241219	115500	26467155	4065	4065	4065	4065	1
445	20241219	115400	26463090	4085	4085	4085	4085	0
446	20241219	115300	26463090	4085	4085	4085	4085	0
447	20241219	115200	26463090	4085	4085	4085	4085	1
448	20241219	115100	26459005	4080	4080	4080	4080	22
449	20241219	115000	26369245	4075	4075	4075	4075	22
450	20241219	114900	26279595	4070	4070	4070	4070	0
451	20241219	114800	26279595	4070	4070	4070	4070	16
452	20241219	114700	26214475	4070	4070	4070	4070	11
453	20241219	114600	26169705	4070	4070	4070	4070	1
454	20241219	114500	26165635	4070	4070	4070	4070	1
455	20241219	114400	26161565	4065	4065	4065	4065	0
456	20241219	114300	26161565	4065	4065	4065	4065	0
457	20241219	114200	26161565	4065	4065	4065	4065	1
458	20241219	114100	26157500	4070	4070	4070	4070	24
459	20241219	114000	26059820	4065	4065	4065	4065	0
460	20241219	113900	26059820	4065	4065	4065	4065	22
461	20241219	113800	25970390	4070	4070	4070	4070	0
462	20241219	113700	25970390	4070	4070	4070	4070	0
463	20241219	113600	25970390	4070	4070	4070	4070	45
464	20241219	113500	25787240	4070	4070	4070	4070	1
465	20241219	113400	25783170	4070	4070	4070	4070	0
466	20241219	113300	25783170	4070	4070	4070	4070	20
467	20241219	113200	25701770	4075	4075	4075	4075	0
468	20241219	113100	25701770	4075	4075	4075	4075	1
469	20241219	113000	25697695	4075	4075	4075	4075	1
470	20241219	112900	25693620	4070	4070	4070	4070	0
471	20241219	112800	25693620	4070	4070	4070	4070	496
472	20241219	112700	23674900	4065	4065	4065	4065	524
473	20241219	112600	21544840	4060	4060	4060	4060	33
474	20241219	112500	21410860	4065	4065	4065	4065	0
475	20241219	112400	21410860	4065	4065	4065	4065	1
476	20241219	112300	21406795	4065	4065	4065	4065	0
477	20241219	112200	21406795	4065	4065	4065	4065	0
478	20241219	112100	21406795	4065	4065	4065	4065	0
479	20241219	112000	21406795	4065	4065	4065	4065	0
480	20241219	111900	21406795	4065	4065	4065	4065	1
481	20241219	111800	21402730	4065	4065	4065	4065	0
482	20241219	111700	21402730	4065	4065	4065	4065	0
483	20241219	111600	21402730	4065	4065	4065	4065	0
484	20241219	111500	21402730	4065	4060	4065	4060	20
485	20241219	111400	21321520	4060	4060	4060	4060	0
486	20241219	111300	21321520	4060	4060	4060	4060	1
487	20241219	111200	21317460	4060	4060	4060	4060	0
488	20241219	111100	21317460	4060	4060	4060	4060	0
489	20241219	111000	21317460	4060	4060	4060	4060	0
490	20241219	110900	21317460	4060	4055	4060	4055	156
491	20241219	110800	20684750	4060	4060	4060	4060	32
492	20241219	110700	20554830	4065	4065	4065	4065	0
493	20241219	110600	20554830	4065	4065	4065	4065	0
494	20241219	110500	20554830	4065	4065	4065	4065	99
495	20241219	110400	20152395	4065	4065	4065	4065	0
496	20241219	110300	20152395	4065	4065	4065	4065	0
497	20241219	110200	20152395	4065	4065	4065	4065	1
498	20241219	110100	20148330	4065	4065	4065	4065	0
499	20241219	110000	20148330	4065	4065	4065	4065	0
500	20241219	105900	20148330	4065	4065	4065	4065	0
501	20241219	105800	20148330	4065	4065	4065	4065	0
502	20241219	105700	20148330	4065	4065	4065	4065	1
503	20241219	105600	20144265	4065	4065	4065	4065	0
504	20241219	105500	20144265	4065	4065	4065	4065	0
505	20241219	105400	20144265	4065	4065	4065	4065	0
506	20241219	105300	20144265	4065	4065	4065	4065	20
507	20241219	105200	20062965	4065	4065	4065	4065	0
508	20241219	105100	20062965	4065	4065	4065	4065	1
509	20241219	105000	20058900	4065	4065	4065	4065	0
510	20241219	104900	20058900	4065	4065	4065	4065	5
511	20241219	104800	20038575	4065	4065	4065	4065	0
512	20241219	104700	20038575	4065	4065	4065	4065	0
513	20241219	104600	20038575	4065	4065	4065	4065	1
514	20241219	104500	20034510	4055	4055	4055	4055	1
515	20241219	104400	20030455	4065	4065	4065	4065	0
516	20241219	104300	20030455	4065	4065	4065	4065	0
517	20241219	104200	20030455	4065	4065	4065	4065	0
518	20241219	104100	20030455	4065	4065	4065	4065	1
519	20241219	104000	20026390	4065	4065	4065	4065	0
520	20241219	103900	20026390	4065	4065	4065	4065	0
521	20241219	103800	20026390	4065	4065	4065	4065	0
522	20241219	103700	20026390	4065	4065	4065	4065	0
523	20241219	103600	20026390	4065	4065	4065	4065	0
524	20241219	103500	20026390	4065	4065	4065	4065	1
525	20241219	103400	20022325	4065	4065	4065	4065	0
526	20241219	103300	20022325	4065	4065	4065	4065	0
527	20241219	103200	20022325	4065	4065	4065	4065	0
528	20241219	103100	20022325	4065	4065	4065	4065	0
529	20241219	103000	20022325	4065	4065	4065	4065	1
530	20241219	102900	20018260	4065	4065	4065	4065	0
531	20241219	102800	20018260	4065	4060	4065	4060	3
532	20241219	102700	20006075	4050	4050	4050	4050	90
533	20241219	102600	19641575	4055	4055	4055	4055	364
534	20241219	102500	18165555	4060	4060	4060	4060	2
535	20241219	102400	18157435	4060	4060	4060	4060	1
536	20241219	102300	18153375	4065	4065	4065	4065	0
537	20241219	102200	18153375	4065	4065	4065	4065	0
538	20241219	102100	18153375	4065	4065	4065	4065	0
539	20241219	102000	18153375	4065	4065	4065	4065	0
540	20241219	101900	18153375	4065	4065	4065	4065	71
541	20241219	101800	17864760	4065	4065	4065	4065	0
542	20241219	101700	17864760	4065	4065	4065	4065	0
543	20241219	101600	17864760	4065	4060	4065	4060	2
544	20241219	101500	17856635	4065	4065	4065	4065	0
545	20241219	101400	17856635	4065	4065	4065	4065	0
546	20241219	101300	17856635	4065	4065	4065	4065	1
547	20241219	101200	17852570	4065	4065	4065	4065	0
548	20241219	101100	17852570	4065	4065	4065	4065	1
549	20241219	101000	17848505	4055	4055	4055	4055	0
550	20241219	100900	17848505	4055	4055	4055	4055	1
551	20241219	100800	17844450	4065	4065	4065	4065	2
552	20241219	100700	17836320	4065	4065	4065	4065	0
553	20241219	100600	17836320	4065	4065	4065	4065	0
554	20241219	100500	17836320	4065	4065	4065	4065	2
555	20241219	100400	17828190	4065	4060	4065	4060	126
556	20241219	100300	17316620	4060	4060	4060	4060	1
557	20241219	100200	17312560	4060	4060	4060	4060	1
558	20241219	100100	17308500	4060	4060	4060	4060	0
559	20241219	100000	17308500	4060	4060	4060	4060	0
560	20241219	095900	17308500	4060	4060	4060	4060	38
561	20241219	095800	17154220	4060	4060	4060	4060	10
562	20241219	095700	17113620	4060	4060	4060	4060	1
563	20241219	095600	17109560	4060	4060	4060	4060	0
564	20241219	095500	17109560	4060	4060	4060	4060	0
565	20241219	095400	17109560	4060	4060	4060	4060	0
566	20241219	095300	17109560	4060	4060	4060	4060	0
567	20241219	095200	17109560	4060	4060	4060	4060	30
568	20241219	095100	16987760	4060	4060	4060	4060	1
569	20241219	095000	16983700	4060	4060	4060	4060	5
570	20241219	094900	16963400	4060	4060	4060	4060	1
571	20241219	094800	16959340	4060	4060	4060	4060	0
572	20241219	094700	16959340	4060	4060	4060	4060	0
573	20241219	094600	16959340	4060	4060	4060	4060	3
574	20241219	094500	16947160	4060	4060	4060	4060	0
575	20241219	094400	16947160	4060	4060	4060	4060	1
576	20241219	094300	16943100	4055	4055	4055	4055	4
577	20241219	094200	16926880	4055	4055	4055	4055	0
578	20241219	094100	16926880	4055	4055	4055	4055	9
579	20241219	094000	16890385	4055	4055	4055	4055	1
580	20241219	093900	16886330	4050	4055	4055	4050	41
581	20241219	093800	16720275	4055	4055	4055	4055	5
582	20241219	093700	16700000	4055	4055	4055	4055	0
583	20241219	093600	16700000	4055	4055	4055	4055	16
584	20241219	093500	16635120	4065	4065	4065	4065	1
585	20241219	093400	16631055	4055	4065	4065	4055	301
586	20241219	093300	15409880	4060	4060	4060	4060	0
587	20241219	093200	15409880	4060	4060	4060	4060	3
588	20241219	093100	15397700	4060	4060	4060	4060	1
589	20241219	093000	15393640	4060	4060	4060	4060	108
590	20241219	092900	14955160	4060	4060	4060	4060	1
591	20241219	092800	14951100	4055	4055	4055	4055	37
592	20241219	092700	14801065	4055	4055	4055	4055	53
593	20241219	092600	14586150	4055	4050	4055	4050	148
594	20241219	092500	13986745	4055	4055	4055	4055	5
595	20241219	092400	13966470	4055	4050	4055	4050	5
596	20241219	092300	13946210	4050	4060	4060	4050	501
597	20241219	092200	11912160	4065	4065	4065	4065	250
598	20241219	092100	10895910	4070	4070	4070	4070	20
599	20241219	092000	10814510	4070	4070	4070	4070	0
600	20241219	091900	10814510	4070	4070	4070	4070	1
601	20241219	091800	10810440	4075	4075	4075	4075	0
602	20241219	091700	10810440	4075	4075	4075	4075	0
603	20241219	091600	10810440	4075	4040	4075	4040	74
604	20241219	091500	10511080	4045	4050	4050	4045	1287
605	20241219	091400	5300165	4050	4050	4050	4050	10
606	20241219	091300	5259665	4050	4050	4050	4050	1
607	20241219	091200	5255615	4035	4035	4035	4035	0
608	20241219	091100	5255615	4035	4030	4035	4025	507
609	20241219	091000	3214885	4025	4025	4025	4025	0
610	20241219	090900	3214885	4025	4025	4025	4025	0
611	20241219	090800	3214885	4025	4025	4025	4025	0
612	20241219	090700	3214885	4025	4025	4025	4025	0
613	20241219	090600	3214885	4025	4025	4025	4025	76
614	20241219	090500	2908985	4030	4025	4030	4025	59
615	20241219	090400	2671475	4025	4030	4030	4020	208
616	20241219	090300	1834125	4030	4030	4030	4030	0
617	20241219	090200	1834125	4030	4030	4030	4030	0
618	20241219	090100	1834125	4030	4035	4035	4030	4
619	20241219	090000	1818000	4040	4040	4040	4040	450