KissMeData/013570/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	185900	92011465	4045	4045	4045	4045	177
3	20241219	185800	92011465	4045	4045	4045	4045	0
4	20241219	185700	92011465	4045	4045	4045	4045	0
5	20241219	185600	92011465	4045	4045	4045	4045	0
6	20241219	185500	92011465	4045	4045	4045	4045	0
7	20241219	185400	92011465	4045	4045	4045	4045	0
8	20241219	185300	92011465	4045	4045	4045	4045	0
9	20241219	185200	92011465	4045	4045	4045	4045	0
10	20241219	185100	92011465	4045	4045	4045	4045	0
11	20241219	185000	92011465	4045	4045	4045	4045	0
12	20241219	184900	92011465	4045	4045	4045	4045	0
13	20241219	184800	92011465	4045	4045	4045	4045	0
14	20241219	184700	92011465	4045	4045	4045	4045	0
15	20241219	184600	92011465	4045	4045	4045	4045	0
16	20241219	184500	92011465	4045	4045	4045	4045	0
17	20241219	184400	92011465	4045	4045	4045	4045	0
18	20241219	184300	92011465	4045	4045	4045	4045	0
19	20241219	184200	92011465	4045	4045	4045	4045	0
20	20241219	184100	92011465	4045	4045	4045	4045	0
21	20241219	184000	92011465	4045	4045	4045	4045	0
22	20241219	183900	92011465	4045	4045	4045	4045	0
23	20241219	183800	92011465	4045	4045	4045	4045	0
24	20241219	183700	92011465	4045	4045	4045	4045	0
25	20241219	183600	92011465	4045	4045	4045	4045	0
26	20241219	183500	92011465	4045	4045	4045	4045	0
27	20241219	183400	92011465	4045	4045	4045	4045	0
28	20241219	183300	92011465	4045	4045	4045	4045	0
29	20241219	183200	92011465	4045	4045	4045	4045	0
30	20241219	183100	92011465	4045	4045	4045	4045	0
31	20241219	183000	92011465	4045	4045	4045	4045	0
32	20241219	182900	92011465	4045	4045	4045	4045	177
33	20241219	182800	92011465	4045	4045	4045	4045	0
34	20241219	182700	92011465	4045	4045	4045	4045	0
35	20241219	182600	92011465	4045	4045	4045	4045	0
36	20241219	182500	92011465	4045	4045	4045	4045	0
37	20241219	182400	92011465	4045	4045	4045	4045	0
38	20241219	182300	92011465	4045	4045	4045	4045	0
39	20241219	182200	92011465	4045	4045	4045	4045	0
40	20241219	182100	92011465	4045	4045	4045	4045	0
41	20241219	182000	92011465	4045	4045	4045	4045	0
42	20241219	181900	92011465	4045	4045	4045	4045	0
43	20241219	181800	92011465	4045	4045	4045	4045	0
44	20241219	181700	92011465	4045	4045	4045	4045	0
45	20241219	181600	92011465	4045	4045	4045	4045	0
46	20241219	181500	92011465	4045	4045	4045	4045	0
47	20241219	181400	92011465	4045	4045	4045	4045	0
48	20241219	181300	92011465	4045	4045	4045	4045	0
49	20241219	181200	92011465	4045	4045	4045	4045	0
50	20241219	181100	92011465	4045	4045	4045	4045	0
51	20241219	181000	92011465	4045	4045	4045	4045	0
52	20241219	180900	92011465	4045	4045	4045	4045	0
53	20241219	180800	92011465	4045	4045	4045	4045	0
54	20241219	180700	92011465	4045	4045	4045	4045	0
55	20241219	180600	92011465	4045	4045	4045	4045	0
56	20241219	180500	92011465	4045	4045	4045	4045	0
57	20241219	180400	92011465	4045	4045	4045	4045	0
58	20241219	180300	92011465	4045	4045	4045	4045	0
59	20241219	180200	92011465	4045	4045	4045	4045	0
60	20241219	180100	92011465	4045	4045	4045	4045	0
61	20241219	180000	92011465	4045	4045	4045	4045	0
62	20241219	175900	92011465	4045	4045	4045	4045	177
63	20241219	175800	92011465	4045	4045	4045	4045	0
64	20241219	175700	92011465	4045	4045	4045	4045	0
65	20241219	175600	92011465	4045	4045	4045	4045	0
66	20241219	175500	92011465	4045	4045	4045	4045	0
67	20241219	175400	92011465	4045	4045	4045	4045	0
68	20241219	175300	92011465	4045	4045	4045	4045	0
69	20241219	175200	92011465	4045	4045	4045	4045	0
70	20241219	175100	92011465	4045	4045	4045	4045	0
71	20241219	175000	92011465	4045	4045	4045	4045	0
72	20241219	174900	92011465	4045	4045	4045	4045	0
73	20241219	174800	92011465	4045	4045	4045	4045	0
74	20241219	174700	92011465	4045	4045	4045	4045	0
75	20241219	174600	92011465	4045	4045	4045	4045	0
76	20241219	174500	92011465	4045	4045	4045	4045	0
77	20241219	174400	92011465	4045	4045	4045	4045	0
78	20241219	174300	92011465	4045	4045	4045	4045	0
79	20241219	174200	92011465	4045	4045	4045	4045	0
80	20241219	174100	92011465	4045	4045	4045	4045	0
81	20241219	174000	92011465	4045	4045	4045	4045	0
82	20241219	173900	92011465	4045	4045	4045	4045	0
83	20241219	173800	92011465	4045	4045	4045	4045	0
84	20241219	173700	92011465	4045	4045	4045	4045	0
85	20241219	173600	92011465	4045	4045	4045	4045	0
86	20241219	173500	92011465	4045	4045	4045	4045	0
87	20241219	173400	92011465	4045	4045	4045	4045	0
88	20241219	173300	92011465	4045	4045	4045	4045	0
89	20241219	173200	92011465	4045	4045	4045	4045	0
90	20241219	173100	92011465	4045	4045	4045	4045	0
91	20241219	173000	92011465	4045	4045	4045	4045	0
92	20241219	172900	92011465	4045	4045	4045	4045	177
93	20241219	172800	92011465	4045	4045	4045	4045	0
94	20241219	172700	92011465	4045	4045	4045	4045	0
95	20241219	172600	92011465	4045	4045	4045	4045	0
96	20241219	172500	92011465	4045	4045	4045	4045	0
97	20241219	172400	92011465	4045	4045	4045	4045	0
98	20241219	172300	92011465	4045	4045	4045	4045	0
99	20241219	172200	92011465	4045	4045	4045	4045	0
100	20241219	172100	92011465	4045	4045	4045	4045	0
101	20241219	172000	92011465	4045	4045	4045	4045	0
102	20241219	171900	92011465	4045	4045	4045	4045	0
103	20241219	171800	92011465	4045	4045	4045	4045	0
104	20241219	171700	92011465	4045	4045	4045	4045	0
105	20241219	171600	92011465	4045	4045	4045	4045	0
106	20241219	171500	92011465	4045	4045	4045	4045	0
107	20241219	171400	92011465	4045	4045	4045	4045	0
108	20241219	171300	92011465	4045	4045	4045	4045	0
109	20241219	171200	92011465	4045	4045	4045	4045	0
110	20241219	171100	92011465	4045	4045	4045	4045	0
111	20241219	171000	92011465	4045	4045	4045	4045	0
112	20241219	170900	92011465	4045	4045	4045	4045	0
113	20241219	170800	92011465	4045	4045	4045	4045	0
114	20241219	170700	92011465	4045	4045	4045	4045	0
115	20241219	170600	92011465	4045	4045	4045	4045	0
116	20241219	170500	92011465	4045	4045	4045	4045	0
117	20241219	170400	92011465	4045	4045	4045	4045	0
118	20241219	170300	92011465	4045	4045	4045	4045	0
119	20241219	170200	92011465	4045	4045	4045	4045	0
120	20241219	170100	92011465	4045	4045	4045	4045	0
121	20241219	170000	92011465	4045	4045	4045	4045	0
122	20241219	165900	92011465	4045	4045	4045	4045	177
123	20241219	165800	92011465	4045	4045	4045	4045	0
124	20241219	165700	92011465	4045	4045	4045	4045	0
125	20241219	165600	92011465	4045	4045	4045	4045	0
126	20241219	165500	92011465	4045	4045	4045	4045	0
127	20241219	165400	92011465	4045	4045	4045	4045	0
128	20241219	165300	92011465	4045	4045	4045	4045	0
129	20241219	165200	92011465	4045	4045	4045	4045	0
130	20241219	165100	92011465	4045	4045	4045	4045	0
131	20241219	165000	92011465	4045	4045	4045	4045	0
132	20241219	164900	92011465	4045	4045	4045	4045	0
133	20241219	164800	92011465	4045	4045	4045	4045	0
134	20241219	164700	92011465	4045	4045	4045	4045	0
135	20241219	164600	92011465	4045	4045	4045	4045	0
136	20241219	164500	92011465	4045	4045	4045	4045	0
137	20241219	164400	92011465	4045	4045	4045	4045	0
138	20241219	164300	92011465	4045	4045	4045	4045	0
139	20241219	164200	92011465	4045	4045	4045	4045	0
140	20241219	164100	92011465	4045	4045	4045	4045	0
141	20241219	164000	92011465	4045	4045	4045	4045	0
142	20241219	163900	92011465	4045	4045	4045	4045	0
143	20241219	163800	92011465	4045	4045	4045	4045	0
144	20241219	163700	92011465	4045	4045	4045	4045	0
145	20241219	163600	92011465	4045	4045	4045	4045	0
146	20241219	163500	92011465	4045	4045	4045	4045	0
147	20241219	163400	92011465	4045	4045	4045	4045	0
148	20241219	163300	92011465	4045	4045	4045	4045	0
149	20241219	163200	92011465	4045	4045	4045	4045	0
150	20241219	163100	92011465	4045	4045	4045	4045	0
151	20241219	163000	92011465	4045	4045	4045	4045	0
152	20241219	162900	92011465	4045	4045	4045	4045	177
153	20241219	162800	92011465	4045	4045	4045	4045	0
154	20241219	162700	92011465	4045	4045	4045	4045	0
155	20241219	162600	92011465	4045	4045	4045	4045	0
156	20241219	162500	92011465	4045	4045	4045	4045	0
157	20241219	162400	92011465	4045	4045	4045	4045	0
158	20241219	162300	92011465	4045	4045	4045	4045	0
159	20241219	162200	92011465	4045	4045	4045	4045	0
160	20241219	162100	92011465	4045	4045	4045	4045	0
161	20241219	162000	92011465	4045	4045	4045	4045	0
162	20241219	161900	92011465	4045	4045	4045	4045	0
163	20241219	161800	92011465	4045	4045	4045	4045	0
164	20241219	161700	92011465	4045	4045	4045	4045	0
165	20241219	161600	92011465	4045	4045	4045	4045	0
166	20241219	161500	92011465	4045	4045	4045	4045	0
167	20241219	161400	92011465	4045	4045	4045	4045	0
168	20241219	161300	92011465	4045	4045	4045	4045	0
169	20241219	161200	92011465	4045	4045	4045	4045	0
170	20241219	161100	92011465	4045	4045	4045	4045	0
171	20241219	161000	92011465	4045	4045	4045	4045	0
172	20241219	160900	92011465	4045	4045	4045	4045	0
173	20241219	160800	92011465	4045	4045	4045	4045	0
174	20241219	160700	92011465	4045	4045	4045	4045	0
175	20241219	160600	92011465	4045	4045	4045	4045	0
176	20241219	160500	92011465	4045	4045	4045	4045	0
177	20241219	160400	92011465	4045	4045	4045	4045	0
178	20241219	160300	92011465	4045	4045	4045	4045	0
179	20241219	160200	92011465	4045	4045	4045	4045	0
180	20241219	160100	92011465	4045	4045	4045	4045	0
181	20241219	160000	92011465	4045	4045	4045	4045	0
182	20241219	155900	92011465	4045	4045	4045	4045	177
183	20241219	155800	92011465	4045	4045	4045	4045	0
184	20241219	155700	92011465	4045	4045	4045	4045	0
185	20241219	155600	92011465	4045	4045	4045	4045	0
186	20241219	155500	92011465	4045	4045	4045	4045	0
187	20241219	155400	92011465	4045	4045	4045	4045	0
188	20241219	155300	92011465	4045	4045	4045	4045	0
189	20241219	155200	92011465	4045	4045	4045	4045	0
190	20241219	155100	92011465	4045	4045	4045	4045	0
191	20241219	155000	92011465	4045	4045	4045	4045	0
192	20241219	154900	92011465	4045	4045	4045	4045	0
193	20241219	154800	92011465	4045	4045	4045	4045	0
194	20241219	154700	92011465	4045	4045	4045	4045	0
195	20241219	154600	92011465	4045	4045	4045	4045	0
196	20241219	154500	92011465	4045	4045	4045	4045	0
197	20241219	154400	92011465	4045	4045	4045	4045	0
198	20241219	154300	92011465	4045	4045	4045	4045	0
199	20241219	154200	92011465	4045	4045	4045	4045	0
200	20241219	154100	92011465	4045	4045	4045	4045	0
201	20241219	154000	92011465	4045	4045	4045	4045	0
202	20241219	153900	92011465	4045	4045	4045	4045	0
203	20241219	153800	92011465	4045	4045	4045	4045	0
204	20241219	153700	92011465	4045	4045	4045	4045	0
205	20241219	153600	92011465	4045	4045	4045	4045	0
206	20241219	153500	92011465	4045	4045	4045	4045	0
207	20241219	153400	92011465	4045	4045	4045	4045	0
208	20241219	153300	92011465	4045	4045	4045	4045	0
209	20241219	153200	92011465	4045	4045	4045	4045	0
210	20241219	153100	92011465	4045	4045	4045	4045	0
211	20241219	153000	92011465	4045	4045	4045	4045	177
212	20241219	152900	91295500	4005	4005	4005	4005	0
213	20241219	152800	91295500	4005	4005	4005	4005	0
214	20241219	152700	91295500	4005	4005	4005	4005	0
215	20241219	152600	91295500	4005	4005	4005	4005	0
216	20241219	152500	91295500	4005	4005	4005	4005	0
217	20241219	152400	91295500	4005	4005	4005	4005	0
218	20241219	152300	91295500	4005	4005	4005	4005	0
219	20241219	152200	91295500	4005	4005	4005	4005	0
220	20241219	152100	91295500	4005	4005	4005	4005	0
221	20241219	152000	91295500	4005	4005	4005	4005	0
222	20241219	151900	91295500	4005	4025	4030	4000	5216
223	20241219	151800	70357045	4020	4040	4040	4020	500
224	20241219	151700	68343745	4040	4040	4040	4040	15
225	20241219	151600	68283145	4040	4040	4040	4040	1
226	20241219	151500	68279105	4040	4040	4040	4040	0
227	20241219	151400	68279105	4040	4040	4040	4040	0
228	20241219	151300	68279105	4040	4040	4040	4040	0
229	20241219	151200	68279105	4040	4040	4040	4040	50
230	20241219	151100	68077105	4040	4040	4040	4040	0
231	20241219	151000	68077105	4040	4040	4040	4040	0
232	20241219	150900	68077105	4040	4035	4040	4030	336
233	20241219	150800	66722980	4035	4035	4035	4035	0
234	20241219	150700	66722980	4035	4035	4035	4035	0
235	20241219	150600	66722980	4035	4035	4035	4035	46
236	20241219	150500	66537370	4035	4035	4035	4035	0
237	20241219	150400	66537370	4035	4035	4035	4035	0
238	20241219	150300	66537370	4035	4035	4035	4035	0
239	20241219	150200	66537370	4035	4035	4035	4035	0
240	20241219	150100	66537370	4035	4035	4035	4035	2
241	20241219	150000	66529300	4040	4040	4040	4040	8
242	20241219	145900	66496980	4045	4045	4045	4045	0
243	20241219	145800	66496980	4045	4045	4045	4045	0
244	20241219	145700	66496980	4045	4045	4045	4045	1
245	20241219	145600	66492935	4045	4045	4045	4045	1
246	20241219	145500	66488890	4045	4045	4045	4045	0
247	20241219	145400	66488890	4045	4045	4045	4045	1
248	20241219	145300	66484845	4035	4035	4035	4035	282
249	20241219	145200	65346975	4035	4035	4035	4035	0
250	20241219	145100	65346975	4035	4035	4035	4035	7
251	20241219	145000	65318730	4035	4035	4035	4035	0
252	20241219	144900	65318730	4035	4040	4040	4035	2139
253	20241219	144800	56687835	4040	4040	4040	4040	0
254	20241219	144700	56687835	4040	4040	4040	4040	127
255	20241219	144600	56174755	4045	4045	4045	4045	0
256	20241219	144500	56174755	4045	4045	4045	4045	0
257	20241219	144400	56174755	4045	4045	4045	4045	10
258	20241219	144300	56134305	4045	4045	4045	4045	3
259	20241219	144200	56122170	4045	4040	4045	4040	5
260	20241219	144100	56101965	4035	4035	4035	4035	0
261	20241219	144000	56101965	4035	4035	4035	4035	0
262	20241219	143900	56101965	4035	4035	4035	4035	130
263	20241219	143800	55577415	4040	4040	4040	4040	0
264	20241219	143700	55577415	4040	4040	4040	4040	22
265	20241219	143600	55488535	4035	4040	4040	4035	3
266	20241219	143500	55476425	4035	4035	4035	4035	0
267	20241219	143400	55476425	4035	4035	4035	4035	0
268	20241219	143300	55476425	4035	4035	4035	4035	0
269	20241219	143200	55476425	4035	4035	4035	4035	0
270	20241219	143100	55476425	4035	4035	4035	4035	0
271	20241219	143000	55476425	4035	4035	4035	4035	0
272	20241219	142900	55476425	4035	4035	4035	4035	1
273	20241219	142800	55472390	4045	4045	4045	4045	0
274	20241219	142700	55472390	4045	4045	4045	4045	0
275	20241219	142600	55472390	4045	4045	4045	4045	0
276	20241219	142500	55472390	4045	4045	4045	4045	0
277	20241219	142400	55472390	4045	4045	4045	4045	0
278	20241219	142300	55472390	4045	4045	4045	4045	1
279	20241219	142200	55468345	4035	4035	4035	4035	0
280	20241219	142100	55468345	4035	4035	4035	4035	191
281	20241219	142000	54697660	4035	4045	4045	4035	5
282	20241219	141900	54677455	4045	4045	4045	4045	0
283	20241219	141800	54677455	4045	4045	4045	4045	0
284	20241219	141700	54677455	4045	4045	4045	4045	0
285	20241219	141600	54677455	4045	4045	4045	4045	0
286	20241219	141500	54677455	4045	4045	4045	4045	0
287	20241219	141400	54677455	4045	4045	4045	4045	0
288	20241219	141300	54677455	4045	4045	4045	4045	0
289	20241219	141200	54677455	4045	4045	4045	4045	0
290	20241219	141100	54677455	4045	4045	4045	4045	0
291	20241219	141000	54677455	4045	4045	4045	4045	0
292	20241219	140900	54677455	4045	4045	4045	4045	0
293	20241219	140800	54677455	4045	4045	4045	4045	1
294	20241219	140700	54673410	4040	4040	4040	4040	0
295	20241219	140600	54673410	4040	4040	4040	4040	0
296	20241219	140500	54673410	4040	4040	4040	4040	150
297	20241219	140400	54067410	4045	4045	4045	4045	0
298	20241219	140300	54067410	4045	4045	4045	4045	0
299	20241219	140200	54067410	4045	4045	4045	4045	145
300	20241219	140100	53480885	4045	4055	4055	4045	251
301	20241219	140000	52465580	4045	4045	4045	4045	10
302	20241219	135900	52425130	4045	4045	4045	4045	4
303	20241219	135800	52408950	4045	4045	4045	4045	20
304	20241219	135700	52328050	4055	4055	4055	4055	1
305	20241219	135600	52323995	4055	4055	4055	4055	1
306	20241219	135500	52319940	4050	4050	4050	4050	0
307	20241219	135400	52319940	4050	4050	4050	4050	26
308	20241219	135300	52214640	4055	4055	4055	4055	0
309	20241219	135200	52214640	4055	4055	4055	4055	0
310	20241219	135100	52214640	4055	4055	4055	4055	0
311	20241219	135000	52214640	4055	4055	4055	4055	0
312	20241219	134900	52214640	4055	4055	4055	4055	0
313	20241219	134800	52214640	4055	4055	4055	4055	0
314	20241219	134700	52214640	4055	4055	4055	4055	0
315	20241219	134600	52214640	4055	4055	4055	4055	0
316	20241219	134500	52214640	4055	4055	4055	4055	0
317	20241219	134400	52214640	4055	4055	4055	4055	0
318	20241219	134300	52214640	4055	4055	4055	4055	5
319	20241219	134200	52194365	4055	4055	4055	4055	0
320	20241219	134100	52194365	4055	4055	4055	4055	0
321	20241219	134000	52194365	4055	4055	4055	4055	0
322	20241219	133900	52194365	4055	4055	4055	4055	0
323	20241219	133800	52194365	4055	4055	4055	4055	0
324	20241219	133700	52194365	4055	4055	4055	4055	10
325	20241219	133600	52153815	4055	4055	4055	4055	0
326	20241219	133500	52153815	4055	4055	4055	4055	0
327	20241219	133400	52153815	4055	4055	4055	4055	0
328	20241219	133300	52153815	4055	4055	4055	4055	1
329	20241219	133200	52149760	4050	4050	4050	4050	0
330	20241219	133100	52149760	4050	4050	4050	4050	0
331	20241219	133000	52149760	4050	4050	4050	4050	1
332	20241219	132900	52145710	4050	4050	4050	4050	2
333	20241219	132800	52137610	4050	4050	4050	4050	20
334	20241219	132700	52056610	4050	4050	4050	4050	0
335	20241219	132600	52056610	4050	4050	4050	4050	0
336	20241219	132500	52056610	4050	4045	4050	4045	3
337	20241219	132400	52044470	4050	4050	4050	4050	0
338	20241219	132300	52044470	4050	4050	4050	4050	0
339	20241219	132200	52044470	4050	4050	4050	4050	1
340	20241219	132100	52040420	4055	4055	4055	4055	0
341	20241219	132000	52040420	4055	4055	4055	4055	4
342	20241219	131900	52024200	4055	4055	4055	4055	0
343	20241219	131800	52024200	4055	4055	4055	4055	0
344	20241219	131700	52024200	4055	4055	4055	4055	0
345	20241219	131600	52024200	4055	4055	4055	4055	0
346	20241219	131500	52024200	4055	4055	4055	4055	0
347	20241219	131400	52024200	4055	4055	4055	4055	0
348	20241219	131300	52024200	4055	4055	4055	4055	0
349	20241219	131200	52024200	4055	4055	4055	4055	0
350	20241219	131100	52024200	4055	4055	4055	4055	0
351	20241219	131000	52024200	4055	4055	4055	4055	0
352	20241219	130900	52024200	4055	4055	4055	4055	0
353	20241219	130800	52024200	4055	4055	4055	4055	0
354	20241219	130700	52024200	4055	4055	4055	4055	0
355	20241219	130600	52024200	4055	4055	4055	4055	0
356	20241219	130500	52024200	4055	4055	4055	4055	0
357	20241219	130400	52024200	4055	4055	4055	4055	0
358	20241219	130300	52024200	4055	4055	4055	4055	400
359	20241219	130200	50402200	4050	4050	4050	4050	0
360	20241219	130100	50402200	4050	4050	4050	4050	55
361	20241219	130000	50179450	4055	4055	4055	4055	0
362	20241219	125900	50179450	4055	4055	4055	4055	0
363	20241219	125800	50179450	4055	4055	4055	4055	1
364	20241219	125700	50175395	4055	4055	4055	4055	0
365	20241219	125600	50175395	4055	4055	4055	4055	0
366	20241219	125500	50175395	4055	4055	4055	4055	0
367	20241219	125400	50175395	4055	4055	4055	4055	0
368	20241219	125300	50175395	4055	4055	4055	4055	0
369	20241219	125200	50175395	4055	4055	4055	4055	1
370	20241219	125100	50171340	4055	4055	4055	4055	0
371	20241219	125000	50171340	4055	4055	4055	4055	0
372	20241219	124900	50171340	4055	4055	4055	4055	1
373	20241219	124800	50167285	4055	4055	4055	4055	0
374	20241219	124700	50167285	4055	4055	4055	4055	0
375	20241219	124600	50167285	4055	4055	4055	4055	1
376	20241219	124500	50163230	4055	4055	4055	4055	1
377	20241219	124400	50159175	4055	4055	4055	4055	0
378	20241219	124300	50159175	4055	4055	4055	4055	0
379	20241219	124200	50159175	4055	4055	4055	4055	0
380	20241219	124100	50159175	4055	4055	4055	4055	0
381	20241219	124000	50159175	4055	4055	4055	4055	1
382	20241219	123900	50155120	4050	4050	4050	4050	0
383	20241219	123800	50155120	4050	4050	4050	4050	344
384	20241219	123700	48761920	4050	4050	4050	4050	0
385	20241219	123600	48761920	4050	4050	4050	4050	0
386	20241219	123500	48761920	4050	4050	4050	4050	0
387	20241219	123400	48761920	4050	4050	4050	4050	1
388	20241219	123300	48757870	4050	4050	4050	4050	0
389	20241219	123200	48757870	4050	4050	4050	4050	0
390	20241219	123100	48757870	4050	4050	4050	4050	0
391	20241219	123000	48757870	4050	4050	4050	4050	0
392	20241219	122900	48757870	4050	4050	4050	4050	1
393	20241219	122800	48753820	4050	4050	4050	4050	217
394	20241219	122700	47874970	4050	4050	4050	4050	0
395	20241219	122600	47874970	4050	4050	4050	4050	0
396	20241219	122500	47874970	4050	4050	4050	4050	0
397	20241219	122400	47874970	4050	4050	4050	4050	0
398	20241219	122300	47874970	4050	4050	4050	4050	1
399	20241219	122200	47870920	4050	4050	4050	4050	0
400	20241219	122100	47870920	4050	4050	4050	4050	0
401	20241219	122000	47870920	4050	4050	4050	4050	0
402	20241219	121900	47870920	4050	4050	4050	4050	0
403	20241219	121800	47870920	4050	4050	4050	4050	0
404	20241219	121700	47870920	4050	4045	4050	4040	19
405	20241219	121600	47794055	4050	4050	4050	4050	0
406	20241219	121500	47794055	4050	4050	4050	4050	0
407	20241219	121400	47794055	4050	4050	4050	4050	0
408	20241219	121300	47794055	4050	4050	4050	4050	0
409	20241219	121200	47794055	4050	4050	4050	4050	0
410	20241219	121100	47794055	4050	4050	4050	4050	2
411	20241219	121000	47785955	4050	4050	4050	4050	0
412	20241219	120900	47785955	4050	4050	4050	4050	0
413	20241219	120800	47785955	4050	4050	4050	4050	0
414	20241219	120700	47785955	4050	4050	4050	4050	2
415	20241219	120600	47777855	4050	4050	4050	4050	1
416	20241219	120500	47773805	4050	4050	4050	4050	0
417	20241219	120400	47773805	4050	4050	4050	4050	0
418	20241219	120300	47773805	4050	4050	4050	4050	0
419	20241219	120200	47773805	4050	4050	4050	4050	0
420	20241219	120100	47773805	4050	4050	4050	4050	0
421	20241219	120000	47773805	4050	4050	4050	4050	101
422	20241219	115900	47364755	4050	4050	4050	4050	1
423	20241219	115800	47360705	4045	4045	4045	4045	0
424	20241219	115700	47360705	4045	4045	4045	4045	0
425	20241219	115600	47360705	4045	4045	4045	4045	0
426	20241219	115500	47360705	4045	4045	4045	4045	0
427	20241219	115400	47360705	4045	4040	4045	4040	8
428	20241219	115300	47328375	4040	4040	4040	4040	0
429	20241219	115200	47328375	4040	4040	4040	4040	15
430	20241219	115100	47267775	4040	4040	4040	4040	101
431	20241219	115000	46859735	4040	4040	4040	4040	3
432	20241219	114900	46847615	4040	4040	4040	4040	0
433	20241219	114800	46847615	4040	4040	4040	4040	1
434	20241219	114700	46843575	4040	4040	4040	4040	50
435	20241219	114600	46641575	4040	4040	4040	4040	0
436	20241219	114500	46641575	4040	4040	4040	4040	0
437	20241219	114400	46641575	4040	4040	4040	4040	0
438	20241219	114300	46641575	4040	4040	4040	4040	1
439	20241219	114200	46637535	4040	4040	4040	4040	0
440	20241219	114100	46637535	4040	4040	4040	4040	0
441	20241219	114000	46637535	4040	4040	4040	4040	0
442	20241219	113900	46637535	4040	4040	4040	4040	0
443	20241219	113800	46637535	4040	4040	4040	4040	0
444	20241219	113700	46637535	4040	4040	4040	4040	1
445	20241219	113600	46633495	4040	4040	4040	4040	0
446	20241219	113500	46633495	4040	4040	4040	4040	0
447	20241219	113400	46633495	4040	4040	4040	4040	0
448	20241219	113300	46633495	4040	4040	4040	4040	0
449	20241219	113200	46633495	4040	4040	4040	4040	1
450	20241219	113100	46629455	4040	4040	4040	4040	1
451	20241219	113000	46625415	4040	4040	4040	4040	0
452	20241219	112900	46625415	4040	4040	4040	4040	1
453	20241219	112800	46621375	4040	4040	4040	4040	0
454	20241219	112700	46621375	4040	4040	4040	4040	0
455	20241219	112600	46621375	4040	4040	4040	4040	2
456	20241219	112500	46613295	4040	4040	4040	4040	1
457	20241219	112400	46609255	4040	4040	4040	4040	0
458	20241219	112300	46609255	4040	4040	4040	4040	0
459	20241219	112200	46609255	4040	4040	4040	4040	0
460	20241219	112100	46609255	4040	4040	4040	4040	0
461	20241219	112000	46609255	4040	4040	4040	4040	1
462	20241219	111900	46605215	4040	4040	4040	4040	0
463	20241219	111800	46605215	4040	4040	4040	4040	0
464	20241219	111700	46605215	4040	4040	4040	4040	0
465	20241219	111600	46605215	4040	4040	4040	4040	0
466	20241219	111500	46605215	4040	4040	4040	4040	1
467	20241219	111400	46601175	4040	4040	4040	4040	1
468	20241219	111300	46597135	4040	4030	4040	4030	954
469	20241219	111200	42751565	4035	4035	4035	4035	0
470	20241219	111100	42751565	4035	4035	4035	4035	0
471	20241219	111000	42751565	4035	4035	4035	4035	0
472	20241219	110900	42751565	4035	4035	4035	4035	0
473	20241219	110800	42751565	4035	4040	4040	4035	142
474	20241219	110700	42178590	4040	4040	4040	4040	0
475	20241219	110600	42178590	4040	4040	4040	4040	0
476	20241219	110500	42178590	4040	4040	4040	4040	2
477	20241219	110400	42170510	4040	4040	4040	4040	1
478	20241219	110300	42166470	4040	4040	4040	4040	0
479	20241219	110200	42166470	4040	4040	4040	4035	134
480	20241219	110100	41625710	4040	4040	4040	4040	0
481	20241219	110000	41625710	4040	4040	4040	4040	0
482	20241219	105900	41625710	4040	4045	4045	4040	3
483	20241219	105800	41613585	4050	4050	4050	4050	0
484	20241219	105700	41613585	4050	4050	4050	4050	2
485	20241219	105600	41605485	4055	4055	4055	4055	0
486	20241219	105500	41605485	4055	4055	4055	4055	0
487	20241219	105400	41605485	4055	4055	4055	4055	0
488	20241219	105300	41605485	4055	4055	4055	4055	0
489	20241219	105200	41605485	4055	4055	4055	4055	0
490	20241219	105100	41605485	4055	4055	4055	4055	1
491	20241219	105000	41601430	4055	4055	4055	4055	0
492	20241219	104900	41601430	4055	4055	4055	4055	0
493	20241219	104800	41601430	4055	4055	4055	4055	0
494	20241219	104700	41601430	4055	4055	4055	4055	0
495	20241219	104600	41601430	4055	4055	4055	4055	35
496	20241219	104500	41459505	4055	4035	4055	4035	34
497	20241219	104400	41322295	4055	4055	4055	4055	0
498	20241219	104300	41322295	4055	4055	4055	4055	0
499	20241219	104200	41322295	4055	4055	4055	4055	0
500	20241219	104100	41322295	4055	4055	4055	4055	0
501	20241219	104000	41322295	4055	4055	4055	4055	0
502	20241219	103900	41322295	4055	4055	4055	4055	1
503	20241219	103800	41318240	4030	4030	4030	4030	250
504	20241219	103700	40310740	4030	4040	4040	4030	1535
505	20241219	103600	34120115	4055	4055	4055	4055	0
506	20241219	103500	34120115	4055	4055	4055	4055	0
507	20241219	103400	34120115	4055	4055	4055	4055	1
508	20241219	103300	34116060	4035	4035	4035	4035	0
509	20241219	103200	34116060	4035	4035	4035	4035	0
510	20241219	103100	34116060	4035	4035	4035	4035	5
511	20241219	103000	34095885	4055	4055	4055	4055	0
512	20241219	102900	34095885	4055	4055	4055	4055	0
513	20241219	102800	34095885	4055	4055	4055	4055	1
514	20241219	102700	34091830	4035	4035	4035	4035	0
515	20241219	102600	34091830	4035	4040	4055	4035	36
516	20241219	102500	33946390	4040	4040	4040	4040	0
517	20241219	102400	33946390	4040	4040	4040	4040	50
518	20241219	102300	33744390	4055	4055	4055	4055	0
519	20241219	102200	33744390	4055	4055	4055	4055	1
520	20241219	102100	33740335	4055	4055	4055	4055	1
521	20241219	102000	33736280	4040	4040	4040	4040	0
522	20241219	101900	33736280	4040	4040	4040	4040	0
523	20241219	101800	33736280	4040	4040	4040	4040	170
524	20241219	101700	33049480	4055	4055	4055	4055	0
525	20241219	101600	33049480	4055	4055	4055	4055	1
526	20241219	101500	33045425	4040	4040	4040	4040	0
527	20241219	101400	33045425	4040	4040	4040	4040	49
528	20241219	101300	32847465	4040	4040	4040	4040	300
529	20241219	101200	31635465	4045	4045	4045	4045	0
530	20241219	101100	31635465	4045	4045	4045	4045	4
531	20241219	101000	31619285	4045	4045	4045	4045	124
532	20241219	100900	31117705	4050	4050	4050	4050	0
533	20241219	100800	31117705	4050	4050	4050	4050	87
534	20241219	100700	30765355	4050	4050	4050	4050	44
535	20241219	100600	30587155	4055	4055	4055	4055	0
536	20241219	100500	30587155	4055	4055	4055	4055	2
537	20241219	100400	30579045	4050	4050	4050	4050	0
538	20241219	100300	30579045	4050	4050	4050	4050	0
539	20241219	100200	30579045	4050	4050	4050	4050	1
540	20241219	100100	30574995	4050	4050	4050	4050	19
541	20241219	100000	30498045	4050	4055	4055	4050	82
542	20241219	095900	30165690	4055	4055	4055	4055	1
543	20241219	095800	30161635	4055	4055	4055	4055	1
544	20241219	095700	30157580	4055	4055	4055	4055	0
545	20241219	095600	30157580	4055	4055	4055	4055	0
546	20241219	095500	30157580	4055	4055	4055	4055	0
547	20241219	095400	30157580	4055	4055	4055	4055	0
548	20241219	095300	30157580	4055	4055	4055	4055	1
549	20241219	095200	30153525	4055	4055	4055	4055	0
550	20241219	095100	30153525	4055	4055	4055	4055	0
551	20241219	095000	30153525	4055	4055	4055	4055	0
552	20241219	094900	30153525	4055	4055	4055	4055	0
553	20241219	094800	30153525	4055	4055	4055	4055	1
554	20241219	094700	30149470	4055	4055	4055	4055	1
555	20241219	094600	30145415	4050	4050	4050	4050	0
556	20241219	094500	30145415	4050	4050	4050	4050	0
557	20241219	094400	30145415	4050	4050	4050	4050	0
558	20241219	094300	30145415	4050	4050	4050	4050	0
559	20241219	094200	30145415	4050	4050	4050	4045	114
560	20241219	094100	29683720	4030	4030	4030	4030	0
561	20241219	094000	29683720	4030	4030	4030	4030	0
562	20241219	093900	29683720	4030	4030	4030	4030	17
563	20241219	093800	29615210	4050	4050	4050	4050	1
564	20241219	093700	29611160	4050	4050	4050	4050	0
565	20241219	093600	29611160	4050	4040	4050	4040	6
566	20241219	093500	29586910	4050	4050	4050	4050	1
567	20241219	093400	29582860	4050	4050	4050	4050	1
568	20241219	093300	29578810	4030	4030	4030	4030	0
569	20241219	093200	29578810	4030	4045	4045	4030	506
570	20241219	093100	27538545	4050	4050	4050	4050	0
571	20241219	093000	27538545	4050	4050	4050	4050	1
572	20241219	092900	27534495	4045	4045	4045	4045	0
573	20241219	092800	27534495	4045	4045	4045	4045	10
574	20241219	092700	27494045	4045	4045	4045	4045	40
575	20241219	092600	27332245	4045	4040	4045	4040	100
576	20241219	092500	26927995	4035	4050	4050	4030	151
577	20241219	092400	26319195	4025	4025	4025	4025	0
578	20241219	092300	26319195	4025	4040	4040	4025	29
579	20241219	092200	26202095	4040	4040	4040	4040	5
580	20241219	092100	26181895	4040	4040	4040	4040	0
581	20241219	092000	26181895	4040	4040	4040	4040	0
582	20241219	091900	26181895	4040	4050	4050	4040	13
583	20241219	091800	26129355	4045	4045	4045	4045	155
584	20241219	091700	25502380	4045	4045	4045	4045	57
585	20241219	091600	25271815	4040	4030	4040	4030	154
586	20241219	091500	24650655	4035	4035	4035	4035	30
587	20241219	091400	24529605	4035	4030	4035	4030	52
588	20241219	091300	24320020	4030	4015	4030	4015	21
589	20241219	091200	24235690	4015	4015	4015	4015	425
590	20241219	091100	22529315	4000	4000	4000	4000	0
591	20241219	091000	22529315	4000	4000	4000	4000	0
592	20241219	090900	22529315	4000	4000	4000	4000	32
593	20241219	090800	22401315	4000	4020	4030	4000	5105
594	20241219	090700	1979345	3995	3995	3995	3995	0
595	20241219	090600	1979345	3995	3995	3995	3995	0
596	20241219	090500	1979345	3995	3995	3995	3995	0
597	20241219	090400	1979345	3995	4000	4000	3995	12
598	20241219	090300	1931350	3990	3990	3990	3990	0
599	20241219	090200	1931350	3990	4000	4000	3990	100
600	20241219	090100	1532170	4000	4010	4010	4000	16
601	20241219	090000	1468110	4015	3995	4080	3995	367