KissMeData/012700/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	185800	112440240	4175	4175	4175	4175	687
3	20241217	185700	112440240	4175	4175	4175	4175	0
4	20241217	185600	112440240	4175	4175	4175	4175	0
5	20241217	185500	112440240	4175	4175	4175	4175	0
6	20241217	185400	112440240	4175	4175	4175	4175	0
7	20241217	185300	112440240	4175	4175	4175	4175	0
8	20241217	185200	112440240	4175	4175	4175	4175	0
9	20241217	185100	112440240	4175	4175	4175	4175	0
10	20241217	185000	112440240	4175	4175	4175	4175	0
11	20241217	184900	112440240	4175	4175	4175	4175	0
12	20241217	184800	112440240	4175	4175	4175	4175	0
13	20241217	184700	112440240	4175	4175	4175	4175	0
14	20241217	184600	112440240	4175	4175	4175	4175	0
15	20241217	184500	112440240	4175	4175	4175	4175	0
16	20241217	184400	112440240	4175	4175	4175	4175	0
17	20241217	184300	112440240	4175	4175	4175	4175	0
18	20241217	184200	112440240	4175	4175	4175	4175	0
19	20241217	184100	112440240	4175	4175	4175	4175	0
20	20241217	184000	112440240	4175	4175	4175	4175	0
21	20241217	183900	112440240	4175	4175	4175	4175	0
22	20241217	183800	112440240	4175	4175	4175	4175	0
23	20241217	183700	112440240	4175	4175	4175	4175	0
24	20241217	183600	112440240	4175	4175	4175	4175	0
25	20241217	183500	112440240	4175	4175	4175	4175	0
26	20241217	183400	112440240	4175	4175	4175	4175	0
27	20241217	183300	112440240	4175	4175	4175	4175	0
28	20241217	183200	112440240	4175	4175	4175	4175	0
29	20241217	183100	112440240	4175	4175	4175	4175	0
30	20241217	183000	112440240	4175	4175	4175	4175	0
31	20241217	182900	112440240	4175	4175	4175	4175	0
32	20241217	182800	112440240	4175	4175	4175	4175	687
33	20241217	182700	112440240	4175	4175	4175	4175	0
34	20241217	182600	112440240	4175	4175	4175	4175	0
35	20241217	182500	112440240	4175	4175	4175	4175	0
36	20241217	182400	112440240	4175	4175	4175	4175	0
37	20241217	182300	112440240	4175	4175	4175	4175	0
38	20241217	182200	112440240	4175	4175	4175	4175	0
39	20241217	182100	112440240	4175	4175	4175	4175	0
40	20241217	182000	112440240	4175	4175	4175	4175	0
41	20241217	181900	112440240	4175	4175	4175	4175	0
42	20241217	181800	112440240	4175	4175	4175	4175	0
43	20241217	181700	112440240	4175	4175	4175	4175	0
44	20241217	181600	112440240	4175	4175	4175	4175	0
45	20241217	181500	112440240	4175	4175	4175	4175	0
46	20241217	181400	112440240	4175	4175	4175	4175	0
47	20241217	181300	112440240	4175	4175	4175	4175	0
48	20241217	181200	112440240	4175	4175	4175	4175	0
49	20241217	181100	112440240	4175	4175	4175	4175	0
50	20241217	181000	112440240	4175	4175	4175	4175	0
51	20241217	180900	112440240	4175	4175	4175	4175	0
52	20241217	180800	112440240	4175	4175	4175	4175	0
53	20241217	180700	112440240	4175	4175	4175	4175	0
54	20241217	180600	112440240	4175	4175	4175	4175	0
55	20241217	180500	112440240	4175	4175	4175	4175	0
56	20241217	180400	112440240	4175	4175	4175	4175	0
57	20241217	180300	112440240	4175	4175	4175	4175	0
58	20241217	180200	112440240	4175	4175	4175	4175	0
59	20241217	180100	112440240	4175	4175	4175	4175	0
60	20241217	180000	112440240	4175	4175	4175	4175	0
61	20241217	175900	112440240	4175	4175	4175	4175	0
62	20241217	175800	112440240	4175	4175	4175	4175	687
63	20241217	175700	112440240	4175	4175	4175	4175	0
64	20241217	175600	112440240	4175	4175	4175	4175	0
65	20241217	175500	112440240	4175	4175	4175	4175	0
66	20241217	175400	112440240	4175	4175	4175	4175	0
67	20241217	175300	112440240	4175	4175	4175	4175	0
68	20241217	175200	112440240	4175	4175	4175	4175	0
69	20241217	175100	112440240	4175	4175	4175	4175	0
70	20241217	175000	112440240	4175	4175	4175	4175	0
71	20241217	174900	112440240	4175	4175	4175	4175	0
72	20241217	174800	112440240	4175	4175	4175	4175	0
73	20241217	174700	112440240	4175	4175	4175	4175	0
74	20241217	174600	112440240	4175	4175	4175	4175	0
75	20241217	174500	112440240	4175	4175	4175	4175	0
76	20241217	174400	112440240	4175	4175	4175	4175	0
77	20241217	174300	112440240	4175	4175	4175	4175	0
78	20241217	174200	112440240	4175	4175	4175	4175	0
79	20241217	174100	112440240	4175	4175	4175	4175	0
80	20241217	174000	112440240	4175	4175	4175	4175	0
81	20241217	173900	112440240	4175	4175	4175	4175	0
82	20241217	173800	112440240	4175	4175	4175	4175	0
83	20241217	173700	112440240	4175	4175	4175	4175	0
84	20241217	173600	112440240	4175	4175	4175	4175	0
85	20241217	173500	112440240	4175	4175	4175	4175	0
86	20241217	173400	112440240	4175	4175	4175	4175	0
87	20241217	173300	112440240	4175	4175	4175	4175	0
88	20241217	173200	112440240	4175	4175	4175	4175	0
89	20241217	173100	112440240	4175	4175	4175	4175	0
90	20241217	173000	112440240	4175	4175	4175	4175	0
91	20241217	172900	112440240	4175	4175	4175	4175	0
92	20241217	172800	112440240	4175	4175	4175	4175	687
93	20241217	172700	112440240	4175	4175	4175	4175	0
94	20241217	172600	112440240	4175	4175	4175	4175	0
95	20241217	172500	112440240	4175	4175	4175	4175	0
96	20241217	172400	112440240	4175	4175	4175	4175	0
97	20241217	172300	112440240	4175	4175	4175	4175	0
98	20241217	172200	112440240	4175	4175	4175	4175	0
99	20241217	172100	112440240	4175	4175	4175	4175	0
100	20241217	172000	112440240	4175	4175	4175	4175	0
101	20241217	171900	112440240	4175	4175	4175	4175	0
102	20241217	171800	112440240	4175	4175	4175	4175	0
103	20241217	171700	112440240	4175	4175	4175	4175	0
104	20241217	171600	112440240	4175	4175	4175	4175	0
105	20241217	171500	112440240	4175	4175	4175	4175	0
106	20241217	171400	112440240	4175	4175	4175	4175	0
107	20241217	171300	112440240	4175	4175	4175	4175	0
108	20241217	171200	112440240	4175	4175	4175	4175	0
109	20241217	171100	112440240	4175	4175	4175	4175	0
110	20241217	171000	112440240	4175	4175	4175	4175	0
111	20241217	170900	112440240	4175	4175	4175	4175	0
112	20241217	170800	112440240	4175	4175	4175	4175	0
113	20241217	170700	112440240	4175	4175	4175	4175	0
114	20241217	170600	112440240	4175	4175	4175	4175	0
115	20241217	170500	112440240	4175	4175	4175	4175	0
116	20241217	170400	112440240	4175	4175	4175	4175	0
117	20241217	170300	112440240	4175	4175	4175	4175	0
118	20241217	170200	112440240	4175	4175	4175	4175	0
119	20241217	170100	112440240	4175	4175	4175	4175	0
120	20241217	170000	112440240	4175	4175	4175	4175	0
121	20241217	165900	112440240	4175	4175	4175	4175	0
122	20241217	165800	112440240	4175	4175	4175	4175	687
123	20241217	165700	112440240	4175	4175	4175	4175	0
124	20241217	165600	112440240	4175	4175	4175	4175	0
125	20241217	165500	112440240	4175	4175	4175	4175	0
126	20241217	165400	112440240	4175	4175	4175	4175	0
127	20241217	165300	112440240	4175	4175	4175	4175	0
128	20241217	165200	112440240	4175	4175	4175	4175	0
129	20241217	165100	112440240	4175	4175	4175	4175	0
130	20241217	165000	112440240	4175	4175	4175	4175	0
131	20241217	164900	112440240	4175	4175	4175	4175	0
132	20241217	164800	112440240	4175	4175	4175	4175	0
133	20241217	164700	112440240	4175	4175	4175	4175	0
134	20241217	164600	112440240	4175	4175	4175	4175	0
135	20241217	164500	112440240	4175	4175	4175	4175	0
136	20241217	164400	112440240	4175	4175	4175	4175	0
137	20241217	164300	112440240	4175	4175	4175	4175	0
138	20241217	164200	112440240	4175	4175	4175	4175	0
139	20241217	164100	112440240	4175	4175	4175	4175	0
140	20241217	164000	112440240	4175	4175	4175	4175	0
141	20241217	163900	112440240	4175	4175	4175	4175	0
142	20241217	163800	112440240	4175	4175	4175	4175	0
143	20241217	163700	112440240	4175	4175	4175	4175	0
144	20241217	163600	112440240	4175	4175	4175	4175	0
145	20241217	163500	112440240	4175	4175	4175	4175	0
146	20241217	163400	112440240	4175	4175	4175	4175	0
147	20241217	163300	112440240	4175	4175	4175	4175	0
148	20241217	163200	112440240	4175	4175	4175	4175	0
149	20241217	163100	112440240	4175	4175	4175	4175	0
150	20241217	163000	112440240	4175	4175	4175	4175	0
151	20241217	162900	112440240	4175	4175	4175	4175	0
152	20241217	162800	112440240	4175	4175	4175	4175	687
153	20241217	162700	112440240	4175	4175	4175	4175	0
154	20241217	162600	112440240	4175	4175	4175	4175	0
155	20241217	162500	112440240	4175	4175	4175	4175	0
156	20241217	162400	112440240	4175	4175	4175	4175	0
157	20241217	162300	112440240	4175	4175	4175	4175	0
158	20241217	162200	112440240	4175	4175	4175	4175	0
159	20241217	162100	112440240	4175	4175	4175	4175	0
160	20241217	162000	112440240	4175	4175	4175	4175	0
161	20241217	161900	112440240	4175	4175	4175	4175	0
162	20241217	161800	112440240	4175	4175	4175	4175	0
163	20241217	161700	112440240	4175	4175	4175	4175	0
164	20241217	161600	112440240	4175	4175	4175	4175	0
165	20241217	161500	112440240	4175	4175	4175	4175	0
166	20241217	161400	112440240	4175	4175	4175	4175	0
167	20241217	161300	112440240	4175	4175	4175	4175	0
168	20241217	161200	112440240	4175	4175	4175	4175	0
169	20241217	161100	112440240	4175	4175	4175	4175	0
170	20241217	161000	112440240	4175	4175	4175	4175	0
171	20241217	160900	112440240	4175	4175	4175	4175	0
172	20241217	160800	112440240	4175	4175	4175	4175	0
173	20241217	160700	112440240	4175	4175	4175	4175	0
174	20241217	160600	112440240	4175	4175	4175	4175	0
175	20241217	160500	112440240	4175	4175	4175	4175	0
176	20241217	160400	112440240	4175	4175	4175	4175	0
177	20241217	160300	112440240	4175	4175	4175	4175	0
178	20241217	160200	112440240	4175	4175	4175	4175	0
179	20241217	160100	112440240	4175	4175	4175	4175	0
180	20241217	160000	112440240	4175	4175	4175	4175	0
181	20241217	155900	112440240	4175	4175	4175	4175	0
182	20241217	155800	112440240	4175	4175	4175	4175	687
183	20241217	155700	112440240	4175	4175	4175	4175	0
184	20241217	155600	112440240	4175	4175	4175	4175	0
185	20241217	155500	112440240	4175	4175	4175	4175	0
186	20241217	155400	112440240	4175	4175	4175	4175	0
187	20241217	155300	112440240	4175	4175	4175	4175	0
188	20241217	155200	112440240	4175	4175	4175	4175	0
189	20241217	155100	112440240	4175	4175	4175	4175	0
190	20241217	155000	112440240	4175	4175	4175	4175	0
191	20241217	154900	112440240	4175	4175	4175	4175	0
192	20241217	154800	112440240	4175	4175	4175	4175	0
193	20241217	154700	112440240	4175	4175	4175	4175	0
194	20241217	154600	112440240	4175	4175	4175	4175	0
195	20241217	154500	112440240	4175	4175	4175	4175	0
196	20241217	154400	112440240	4175	4175	4175	4175	0
197	20241217	154300	112440240	4175	4175	4175	4175	0
198	20241217	154200	112440240	4175	4175	4175	4175	0
199	20241217	154100	112440240	4175	4175	4175	4175	0
200	20241217	154000	112440240	4175	4175	4175	4175	0
201	20241217	153900	112440240	4175	4175	4175	4175	0
202	20241217	153800	112440240	4175	4175	4175	4175	0
203	20241217	153700	112440240	4175	4175	4175	4175	0
204	20241217	153600	112440240	4175	4175	4175	4175	0
205	20241217	153500	112440240	4175	4175	4175	4175	0
206	20241217	153400	112440240	4175	4175	4175	4175	0
207	20241217	153300	112440240	4175	4175	4175	4175	0
208	20241217	153200	112440240	4175	4175	4175	4175	0
209	20241217	153100	112440240	4175	4175	4175	4175	0
210	20241217	153000	112440240	4175	4175	4175	4175	687
211	20241217	152900	109572015	4175	4175	4175	4175	0
212	20241217	152800	109572015	4175	4175	4175	4175	0
213	20241217	152700	109572015	4175	4175	4175	4175	0
214	20241217	152600	109572015	4175	4175	4175	4175	0
215	20241217	152500	109572015	4175	4175	4175	4175	0
216	20241217	152400	109572015	4175	4175	4175	4175	0
217	20241217	152300	109572015	4175	4175	4175	4175	0
218	20241217	152200	109572015	4175	4175	4175	4175	0
219	20241217	152100	109572015	4175	4175	4175	4175	0
220	20241217	152000	109572015	4175	4175	4175	4175	0
221	20241217	151900	109572015	4175	4165	4175	4165	747
222	20241217	151800	106459370	4175	4165	4175	4165	630
223	20241217	151700	103835390	4165	4165	4165	4165	2
224	20241217	151600	103827060	4175	4165	4175	4165	23
225	20241217	151500	103731135	4155	4165	4165	4155	360
226	20241217	151400	102233650	4175	4175	4175	4175	0
227	20241217	151300	102233650	4175	4175	4175	4175	0
228	20241217	151200	102233650	4175	4175	4175	4175	25
229	20241217	151100	102129275	4175	4175	4175	4175	1
230	20241217	151000	102125100	4175	4175	4175	4175	0
231	20241217	150900	102125100	4175	4175	4175	4175	1
232	20241217	150800	102120925	4175	4175	4175	4175	0
233	20241217	150700	102120925	4175	4175	4175	4175	0
234	20241217	150600	102120925	4175	4175	4175	4175	14
235	20241217	150500	102062475	4175	4175	4175	4175	300
236	20241217	150400	100809975	4175	4175	4175	4175	0
237	20241217	150300	100809975	4175	4175	4175	4175	1
238	20241217	150200	100805800	4175	4165	4175	4165	173
239	20241217	150100	100085170	4175	4175	4175	4175	0
240	20241217	150000	100085170	4175	4175	4175	4175	0
241	20241217	145900	100085170	4175	4170	4175	4165	501
242	20241217	145800	97997890	4175	4175	4175	4175	0
243	20241217	145700	97997890	4175	4175	4175	4175	12
244	20241217	145600	97947790	4175	4170	4175	4170	208
245	20241217	145500	97080390	4175	4175	4175	4175	10
246	20241217	145400	97038640	4175	4175	4175	4175	0
247	20241217	145300	97038640	4175	4175	4175	4175	0
248	20241217	145200	97038640	4175	4175	4175	4175	10
249	20241217	145100	96996890	4170	4170	4170	4170	0
250	20241217	145000	96996890	4170	4170	4170	4170	19
251	20241217	144900	96917660	4175	4175	4175	4175	0
252	20241217	144800	96917660	4175	4175	4175	4175	10
253	20241217	144700	96875910	4170	4170	4170	4170	0
254	20241217	144600	96875910	4170	4170	4170	4170	10
255	20241217	144500	96834210	4175	4175	4175	4175	0
256	20241217	144400	96834210	4175	4175	4175	4175	0
257	20241217	144300	96834210	4175	4175	4175	4175	0
258	20241217	144200	96834210	4175	4170	4175	4170	2
259	20241217	144100	96825865	4165	4175	4175	4165	628
260	20241217	144000	94207250	4175	4170	4175	4170	7
261	20241217	143900	94178040	4175	4175	4175	4175	12
262	20241217	143800	94127940	4175	4175	4175	4175	0
263	20241217	143700	94127940	4175	4175	4175	4175	10
264	20241217	143600	94086190	4170	4170	4170	4170	10
265	20241217	143500	94044490	4175	4175	4175	4175	0
266	20241217	143400	94044490	4175	4175	4175	4175	0
267	20241217	143300	94044490	4175	4170	4175	4170	101
268	20241217	143200	93622820	4175	4175	4175	4175	2
269	20241217	143100	93614470	4175	4175	4175	4175	0
270	20241217	143000	93614470	4175	4175	4175	4175	1
271	20241217	142900	93610295	4175	4175	4175	4175	0
272	20241217	142800	93610295	4175	4175	4175	4175	0
273	20241217	142700	93610295	4175	4175	4175	4175	2
274	20241217	142600	93601945	4175	4175	4175	4175	1
275	20241217	142500	93597770	4165	4175	4175	4165	18
276	20241217	142400	93522700	4165	4165	4165	4165	12
277	20241217	142300	93472720	4160	4160	4160	4160	0
278	20241217	142200	93472720	4160	4160	4165	4160	39
279	20241217	142100	93310475	4160	4165	4165	4160	1000
280	20241217	142000	89150270	4175	4175	4175	4175	0
281	20241217	141900	89150270	4175	4175	4175	4175	0
282	20241217	141800	89150270	4175	4175	4175	4175	0
283	20241217	141700	89150270	4175	4170	4175	4170	9
284	20241217	141600	89112725	4175	4175	4175	4175	0
285	20241217	141500	89112725	4175	4175	4175	4175	0
286	20241217	141400	89112725	4175	4170	4175	4170	187
287	20241217	141300	88332885	4165	4165	4165	4165	211
288	20241217	141200	87454070	4165	4165	4165	4165	0
289	20241217	141100	87454070	4165	4165	4165	4165	0
290	20241217	141000	87454070	4165	4165	4165	4165	0
291	20241217	140900	87454070	4165	4165	4165	4165	0
292	20241217	140800	87454070	4165	4165	4165	4165	0
293	20241217	140700	87454070	4165	4165	4165	4165	310
294	20241217	140600	86162920	4165	4165	4165	4165	0
295	20241217	140500	86162920	4165	4165	4165	4165	1
296	20241217	140400	86158755	4165	4165	4165	4165	0
297	20241217	140300	86158755	4165	4165	4165	4165	14
298	20241217	140200	86100445	4175	4175	4175	4175	0
299	20241217	140100	86100445	4175	4175	4175	4160	4558
300	20241217	140000	67119485	4185	4185	4185	4185	0
301	20241217	135900	67119485	4185	4185	4185	4185	0
302	20241217	135800	67119485	4185	4180	4185	4180	3
303	20241217	135700	67106935	4185	4185	4185	4185	0
304	20241217	135600	67106935	4185	4185	4185	4185	0
305	20241217	135500	67106935	4185	4185	4185	4185	0
306	20241217	135400	67106935	4185	4185	4185	4185	0
307	20241217	135300	67106935	4185	4185	4185	4185	0
308	20241217	135200	67106935	4185	4180	4185	4180	10
309	20241217	135100	67065105	4185	4185	4185	4185	0
310	20241217	135000	67065105	4185	4175	4185	4175	39
311	20241217	134900	66902235	4175	4175	4175	4175	10
312	20241217	134800	66860485	4175	4175	4175	4175	0
313	20241217	134700	66860485	4175	4175	4175	4175	0
314	20241217	134600	66860485	4175	4175	4175	4175	50
315	20241217	134500	66651735	4175	4175	4175	4175	27
316	20241217	134400	66539010	4175	4175	4175	4175	0
317	20241217	134300	66539010	4175	4175	4175	4175	10
318	20241217	134200	66497260	4175	4175	4175	4175	0
319	20241217	134100	66497260	4175	4175	4175	4175	1
320	20241217	134000	66493085	4175	4175	4175	4175	0
321	20241217	133900	66493085	4175	4175	4175	4175	0
322	20241217	133800	66493085	4175	4175	4175	4175	0
323	20241217	133700	66493085	4175	4175	4175	4175	10
324	20241217	133600	66451335	4175	4175	4175	4175	134
325	20241217	133500	65891885	4180	4180	4180	4180	0
326	20241217	133400	65891885	4180	4180	4180	4180	0
327	20241217	133300	65891885	4180	4180	4180	4180	7
328	20241217	133200	65862625	4180	4180	4180	4180	3
329	20241217	133100	65850085	4175	4175	4175	4175	0
330	20241217	133000	65850085	4175	4175	4175	4175	0
331	20241217	132900	65850085	4175	4180	4180	4175	437
332	20241217	132800	64025400	4185	4185	4185	4185	0
333	20241217	132700	64025400	4185	4185	4185	4185	10
334	20241217	132600	63983550	4180	4180	4180	4180	8
335	20241217	132500	63950110	4185	4180	4185	4180	22
336	20241217	132400	63858120	4180	4180	4180	4180	54
337	20241217	132300	63632400	4180	4180	4180	4180	0
338	20241217	132200	63632400	4180	4180	4180	4180	11
339	20241217	132100	63586420	4185	4185	4185	4185	0
340	20241217	132000	63586420	4185	4185	4185	4185	0
341	20241217	131900	63586420	4185	4185	4185	4185	0
342	20241217	131800	63586420	4185	4185	4185	4185	0
343	20241217	131700	63586420	4185	4185	4185	4185	0
344	20241217	131600	63586420	4185	4185	4185	4185	0
345	20241217	131500	63586420	4185	4185	4185	4185	0
346	20241217	131400	63586420	4185	4180	4185	4180	21
347	20241217	131300	63498590	4175	4175	4175	4175	0
348	20241217	131200	63498590	4175	4175	4175	4175	0
349	20241217	131100	63498590	4175	4175	4175	4175	0
350	20241217	131000	63498590	4175	4175	4175	4175	0
351	20241217	130900	63498590	4175	4175	4175	4175	0
352	20241217	130800	63498590	4175	4175	4175	4175	0
353	20241217	130700	63498590	4175	4175	4175	4175	0
354	20241217	130600	63498590	4175	4175	4175	4175	0
355	20241217	130500	63498590	4175	4175	4175	4175	0
356	20241217	130400	63498590	4175	4180	4180	4175	170
357	20241217	130300	62788790	4180	4180	4180	4180	0
358	20241217	130200	62788790	4180	4190	4190	4180	3471
359	20241217	130100	48268110	4195	4195	4195	4195	0
360	20241217	130000	48268110	4195	4195	4195	4195	0
361	20241217	125900	48268110	4195	4195	4195	4195	0
362	20241217	125800	48268110	4195	4195	4195	4195	20
363	20241217	125700	48184210	4195	4195	4195	4195	0
364	20241217	125600	48184210	4195	4195	4195	4195	0
365	20241217	125500	48184210	4195	4195	4195	4195	0
366	20241217	125400	48184210	4195	4195	4195	4195	20
367	20241217	125300	48100310	4195	4195	4195	4195	0
368	20241217	125200	48100310	4195	4195	4195	4195	0
369	20241217	125100	48100310	4195	4195	4195	4195	0
370	20241217	125000	48100310	4195	4195	4195	4195	0
371	20241217	124900	48100310	4195	4195	4195	4195	0
372	20241217	124800	48100310	4195	4195	4195	4195	0
373	20241217	124700	48100310	4195	4195	4195	4195	0
374	20241217	124600	48100310	4195	4195	4195	4195	0
375	20241217	124500	48100310	4195	4195	4195	4195	0
376	20241217	124400	48100310	4195	4195	4195	4195	0
377	20241217	124300	48100310	4195	4190	4195	4190	4
378	20241217	124200	48083545	4190	4190	4190	4190	0
379	20241217	124100	48083545	4190	4190	4190	4190	0
380	20241217	124000	48083545	4190	4190	4190	4190	2
381	20241217	123900	48075165	4190	4190	4190	4190	67
382	20241217	123800	47794435	4190	4190	4190	4190	0
383	20241217	123700	47794435	4190	4190	4190	4190	100
384	20241217	123600	47375435	4195	4195	4195	4195	0
385	20241217	123500	47375435	4195	4195	4195	4195	0
386	20241217	123400	47375435	4195	4190	4195	4190	2
387	20241217	123300	47367050	4190	4190	4190	4190	0
388	20241217	123200	47367050	4190	4190	4190	4190	0
389	20241217	123100	47367050	4190	4190	4190	4190	1
390	20241217	123000	47362860	4190	4190	4190	4190	1
391	20241217	122900	47358670	4190	4190	4190	4190	484
392	20241217	122800	45330710	4190	4190	4190	4190	0
393	20241217	122700	45330710	4190	4190	4190	4190	0
394	20241217	122600	45330710	4190	4190	4190	4190	0
395	20241217	122500	45330710	4190	4190	4190	4190	0
396	20241217	122400	45330710	4190	4190	4190	4190	2
397	20241217	122300	45322330	4190	4190	4190	4190	0
398	20241217	122200	45322330	4190	4190	4190	4190	0
399	20241217	122100	45322330	4190	4190	4190	4190	22
400	20241217	122000	45230150	4190	4190	4190	4190	0
401	20241217	121900	45230150	4190	4190	4190	4190	1
402	20241217	121800	45225960	4190	4190	4190	4190	1
403	20241217	121700	45221770	4185	4185	4185	4185	0
404	20241217	121600	45221770	4185	4195	4195	4185	893
405	20241217	121500	41480220	4195	4195	4195	4195	0
406	20241217	121400	41480220	4195	4195	4195	4195	0
407	20241217	121300	41480220	4195	4195	4195	4195	0
408	20241217	121200	41480220	4195	4195	4195	4195	0
409	20241217	121100	41480220	4195	4195	4195	4195	0
410	20241217	121000	41480220	4195	4190	4195	4190	6
411	20241217	120900	41455075	4195	4195	4195	4195	0
412	20241217	120800	41455075	4195	4195	4195	4195	0
413	20241217	120700	41455075	4195	4195	4195	4195	0
414	20241217	120600	41455075	4195	4195	4195	4195	0
415	20241217	120500	41455075	4195	4195	4195	4195	0
416	20241217	120400	41455075	4195	4195	4195	4195	0
417	20241217	120300	41455075	4195	4195	4195	4195	1
418	20241217	120200	41450880	4195	4195	4195	4195	0
419	20241217	120100	41450880	4195	4195	4195	4195	0
420	20241217	120000	41450880	4195	4195	4195	4195	0
421	20241217	115900	41450880	4195	4195	4195	4195	1
422	20241217	115800	41446685	4195	4195	4195	4195	1
423	20241217	115700	41442490	4190	4190	4190	4190	0
424	20241217	115600	41442490	4190	4190	4190	4190	0
425	20241217	115500	41442490	4190	4190	4190	4190	1
426	20241217	115400	41438300	4195	4195	4195	4195	0
427	20241217	115300	41438300	4195	4195	4195	4195	0
428	20241217	115200	41438300	4195	4195	4195	4195	0
429	20241217	115100	41438300	4195	4195	4195	4195	0
430	20241217	115000	41438300	4195	4195	4195	4195	0
431	20241217	114900	41438300	4195	4195	4195	4195	6
432	20241217	114800	41413130	4195	4195	4195	4195	0
433	20241217	114700	41413130	4195	4195	4195	4195	0
434	20241217	114600	41413130	4195	4195	4195	4195	0
435	20241217	114500	41413130	4195	4195	4195	4195	0
436	20241217	114400	41413130	4195	4195	4195	4195	5
437	20241217	114300	41392155	4195	4195	4195	4195	0
438	20241217	114200	41392155	4195	4195	4195	4195	0
439	20241217	114100	41392155	4195	4195	4195	4195	0
440	20241217	114000	41392155	4195	4195	4195	4195	1
441	20241217	113900	41387960	4195	4195	4195	4195	0
442	20241217	113800	41387960	4195	4195	4195	4195	1
443	20241217	113700	41383765	4190	4190	4190	4190	0
444	20241217	113600	41383765	4190	4190	4190	4190	0
445	20241217	113500	41383765	4190	4195	4195	4190	18
446	20241217	113400	41308285	4195	4195	4195	4195	0
447	20241217	113300	41308285	4195	4195	4195	4195	0
448	20241217	113200	41308285	4195	4195	4195	4195	0
449	20241217	113100	41308285	4195	4195	4195	4195	320
450	20241217	113000	39965885	4195	4195	4195	4195	0
451	20241217	112900	39965885	4195	4195	4195	4195	0
452	20241217	112800	39965885	4195	4195	4195	4195	1
453	20241217	112700	39961690	4195	4195	4195	4195	0
454	20241217	112600	39961690	4195	4195	4195	4195	0
455	20241217	112500	39961690	4195	4195	4195	4195	0
456	20241217	112400	39961690	4195	4195	4195	4195	0
457	20241217	112300	39961690	4195	4195	4195	4195	0
458	20241217	112200	39961690	4195	4195	4195	4195	0
459	20241217	112100	39961690	4195	4195	4195	4195	0
460	20241217	112000	39961690	4195	4195	4195	4195	0
461	20241217	111900	39961690	4195	4195	4195	4195	0
462	20241217	111800	39961690	4195	4195	4195	4195	0
463	20241217	111700	39961690	4195	4195	4195	4195	0
464	20241217	111600	39961690	4195	4195	4195	4195	3
465	20241217	111500	39949105	4190	4190	4190	4190	0
466	20241217	111400	39949105	4190	4190	4190	4190	35
467	20241217	111300	39802455	4195	4195	4195	4195	0
468	20241217	111200	39802455	4195	4195	4195	4195	0
469	20241217	111100	39802455	4195	4195	4195	4195	0
470	20241217	111000	39802455	4195	4195	4195	4195	0
471	20241217	110900	39802455	4195	4195	4195	4195	50
472	20241217	110800	39592705	4190	4195	4195	4190	110
473	20241217	110700	39131305	4195	4195	4195	4195	0
474	20241217	110600	39131305	4195	4195	4195	4195	0
475	20241217	110500	39131305	4195	4195	4195	4195	0
476	20241217	110400	39131305	4195	4195	4195	4195	1
477	20241217	110300	39127110	4195	4195	4195	4195	0
478	20241217	110200	39127110	4195	4195	4195	4195	0
479	20241217	110100	39127110	4195	4195	4195	4195	0
480	20241217	110000	39127110	4195	4195	4195	4195	0
481	20241217	105900	39127110	4195	4190	4195	4190	2
482	20241217	105800	39118725	4195	4195	4195	4195	0
483	20241217	105700	39118725	4195	4195	4195	4195	0
484	20241217	105600	39118725	4195	4195	4195	4195	0
485	20241217	105500	39118725	4195	4195	4195	4195	1
486	20241217	105400	39114530	4195	4195	4195	4195	1
487	20241217	105300	39110335	4195	4195	4195	4195	0
488	20241217	105200	39110335	4195	4195	4195	4195	0
489	20241217	105100	39110335	4195	4195	4195	4195	0
490	20241217	105000	39110335	4195	4195	4195	4195	1
491	20241217	104900	39106140	4190	4190	4190	4190	1
492	20241217	104800	39101950	4195	4190	4195	4190	2
493	20241217	104700	39093565	4190	4190	4190	4190	280
494	20241217	104600	37920365	4190	4190	4190	4190	0
495	20241217	104500	37920365	4190	4190	4190	4190	20
496	20241217	104400	37836565	4190	4190	4190	4190	4
497	20241217	104300	37819805	4190	4190	4190	4190	2
498	20241217	104200	37811425	4190	4190	4190	4190	0
499	20241217	104100	37811425	4190	4190	4190	4190	0
500	20241217	104000	37811425	4190	4190	4190	4190	21
501	20241217	103900	37723435	4185	4185	4185	4185	0
502	20241217	103800	37723435	4185	4190	4190	4185	815
503	20241217	103700	34309275	4195	4195	4195	4195	0
504	20241217	103600	34309275	4195	4195	4195	4195	1
505	20241217	103500	34305080	4190	4190	4190	4190	0
506	20241217	103400	34305080	4190	4190	4190	4190	0
507	20241217	103300	34305080	4190	4195	4195	4190	13
508	20241217	103200	34250550	4195	4190	4195	4190	2
509	20241217	103100	34242165	4195	4195	4195	4195	0
510	20241217	103000	34242165	4195	4195	4195	4195	0
511	20241217	102900	34242165	4195	4195	4195	4195	0
512	20241217	102800	34242165	4195	4195	4195	4195	0
513	20241217	102700	34242165	4195	4195	4195	4195	0
514	20241217	102600	34242165	4195	4195	4195	4195	6
515	20241217	102500	34216995	4195	4195	4195	4195	0
516	20241217	102400	34216995	4195	4195	4195	4195	0
517	20241217	102300	34216995	4195	4195	4195	4195	0
518	20241217	102200	34216995	4195	4195	4195	4195	7
519	20241217	102100	34187630	4195	4195	4195	4195	1
520	20241217	102000	34183435	4190	4190	4190	4190	0
521	20241217	101900	34183435	4190	4190	4190	4190	0
522	20241217	101800	34183435	4190	4190	4190	4190	74
523	20241217	101700	33873375	4195	4195	4195	4195	0
524	20241217	101600	33873375	4195	4190	4195	4190	2
525	20241217	101500	33864990	4195	4195	4195	4195	0
526	20241217	101400	33864990	4195	4195	4195	4195	1
527	20241217	101300	33860795	4195	4195	4195	4195	0
528	20241217	101200	33860795	4195	4195	4195	4195	0
529	20241217	101100	33860795	4195	4195	4195	4195	0
530	20241217	101000	33860795	4195	4195	4195	4195	0
531	20241217	100900	33860795	4195	4195	4195	4195	0
532	20241217	100800	33860795	4195	4195	4195	4195	47
533	20241217	100700	33663630	4195	4195	4195	4195	0
534	20241217	100600	33663630	4195	4195	4195	4195	1
535	20241217	100500	33659435	4195	4195	4195	4195	0
536	20241217	100400	33659435	4195	4190	4195	4190	9
537	20241217	100300	33621720	4190	4190	4190	4190	0
538	20241217	100200	33621720	4190	4210	4210	4190	4001
539	20241217	100100	16830840	4210	4210	4210	4210	45
540	20241217	100000	16641390	4210	4210	4210	4210	0
541	20241217	095900	16641390	4210	4210	4210	4210	0
542	20241217	095800	16641390	4210	4210	4210	4210	595
543	20241217	095700	14136440	4215	4215	4215	4215	0
544	20241217	095600	14136440	4215	4215	4215	4215	0
545	20241217	095500	14136440	4215	4215	4215	4215	0
546	20241217	095400	14136440	4215	4215	4215	4215	0
547	20241217	095300	14136440	4215	4215	4215	4215	0
548	20241217	095200	14136440	4215	4215	4215	4215	1
549	20241217	095100	14132225	4215	4215	4215	4215	0
550	20241217	095000	14132225	4215	4215	4215	4215	155
551	20241217	094900	13478900	4220	4220	4220	4220	0
552	20241217	094800	13478900	4220	4225	4225	4220	445
553	20241217	094700	11599085	4235	4235	4235	4235	0
554	20241217	094600	11599085	4235	4235	4235	4235	0
555	20241217	094500	11599085	4235	4235	4235	4235	0
556	20241217	094400	11599085	4235	4235	4235	4235	1
557	20241217	094300	11594850	4235	4235	4235	4235	1
558	20241217	094200	11590615	4235	4225	4235	4225	623
559	20241217	094100	8958355	4225	4225	4225	4225	11
560	20241217	094000	8911880	4225	4225	4225	4225	0
561	20241217	093900	8911880	4225	4225	4225	4225	0
562	20241217	093800	8911880	4225	4225	4225	4225	0
563	20241217	093700	8911880	4225	4225	4225	4225	2
564	20241217	093600	8903430	4220	4220	4220	4220	20
565	20241217	093500	8819030	4225	4225	4225	4225	100
566	20241217	093400	8396530	4225	4225	4225	4225	1
567	20241217	093300	8392305	4220	4220	4220	4220	1
568	20241217	093200	8388085	4220	4220	4220	4220	2
569	20241217	093100	8379645	4220	4215	4220	4215	2
570	20241217	093000	8371210	4215	4215	4215	4215	0
571	20241217	092900	8371210	4215	4220	4220	4215	101
572	20241217	092800	7945490	4220	4220	4220	4220	0
573	20241217	092700	7945490	4220	4220	4220	4220	1
574	20241217	092600	7941270	4215	4215	4215	4215	0
575	20241217	092500	7941270	4215	4215	4215	4215	6
576	20241217	092400	7915980	4215	4215	4215	4215	0
577	20241217	092300	7915980	4215	4215	4215	4215	0
578	20241217	092200	7915980	4215	4215	4215	4215	0
579	20241217	092100	7915980	4215	4220	4220	4215	35
580	20241217	092000	7768310	4225	4225	4225	4225	5
581	20241217	091900	7747185	4235	4235	4235	4235	0
582	20241217	091800	7747185	4235	4235	4235	4235	1
583	20241217	091700	7742950	4245	4245	4245	4245	0
584	20241217	091600	7742950	4245	4245	4245	4245	0
585	20241217	091500	7742950	4245	4245	4245	4245	0
586	20241217	091400	7742950	4245	4245	4245	4245	0
587	20241217	091300	7742950	4245	4245	4245	4245	0
588	20241217	091200	7742950	4245	4245	4245	4245	0
589	20241217	091100	7742950	4245	4245	4245	4245	0
590	20241217	091000	7742950	4245	4245	4245	4245	1
591	20241217	090900	7738705	4230	4230	4230	4230	375
592	20241217	090800	6152455	4250	4250	4250	4250	28
593	20241217	090700	6033455	4250	4250	4250	4250	1
594	20241217	090600	6029205	4220	4220	4220	4220	0
595	20241217	090500	6029205	4220	4220	4220	4220	272
596	20241217	090400	4881365	4215	4220	4220	4215	20
597	20241217	090300	4796975	4225	4215	4225	4215	25
598	20241217	090200	4691585	4215	4215	4215	4215	0
599	20241217	090100	4691585	4215	4215	4215	4215	0
600	20241217	090000	4691585	4215	4190	4215	4190	1119