KissMeData/033530/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	191700	162694760	4080	4080	4080	4080	905
3	20241217	191600	162694760	4080	4080	4080	4080	0
4	20241217	191500	162694760	4080	4080	4080	4080	0
5	20241217	191400	162694760	4080	4080	4080	4080	0
6	20241217	191300	162694760	4080	4080	4080	4080	0
7	20241217	191200	162694760	4080	4080	4080	4080	0
8	20241217	191100	162694760	4080	4080	4080	4080	0
9	20241217	191000	162694760	4080	4080	4080	4080	0
10	20241217	190900	162694760	4080	4080	4080	4080	0
11	20241217	190800	162694760	4080	4080	4080	4080	0
12	20241217	190700	162694760	4080	4080	4080	4080	0
13	20241217	190600	162694760	4080	4080	4080	4080	0
14	20241217	190500	162694760	4080	4080	4080	4080	0
15	20241217	190400	162694760	4080	4080	4080	4080	0
16	20241217	190300	162694760	4080	4080	4080	4080	0
17	20241217	190200	162694760	4080	4080	4080	4080	0
18	20241217	190100	162694760	4080	4080	4080	4080	0
19	20241217	190000	162694760	4080	4080	4080	4080	0
20	20241217	185900	162694760	4080	4080	4080	4080	0
21	20241217	185800	162694760	4080	4080	4080	4080	0
22	20241217	185700	162694760	4080	4080	4080	4080	0
23	20241217	185600	162694760	4080	4080	4080	4080	0
24	20241217	185500	162694760	4080	4080	4080	4080	0
25	20241217	185400	162694760	4080	4080	4080	4080	0
26	20241217	185300	162694760	4080	4080	4080	4080	0
27	20241217	185200	162694760	4080	4080	4080	4080	0
28	20241217	185100	162694760	4080	4080	4080	4080	0
29	20241217	185000	162694760	4080	4080	4080	4080	0
30	20241217	184900	162694760	4080	4080	4080	4080	0
31	20241217	184800	162694760	4080	4080	4080	4080	0
32	20241217	184700	162694760	4080	4080	4080	4080	905
33	20241217	184600	162694760	4080	4080	4080	4080	0
34	20241217	184500	162694760	4080	4080	4080	4080	0
35	20241217	184400	162694760	4080	4080	4080	4080	0
36	20241217	184300	162694760	4080	4080	4080	4080	0
37	20241217	184200	162694760	4080	4080	4080	4080	0
38	20241217	184100	162694760	4080	4080	4080	4080	0
39	20241217	184000	162694760	4080	4080	4080	4080	0
40	20241217	183900	162694760	4080	4080	4080	4080	0
41	20241217	183800	162694760	4080	4080	4080	4080	0
42	20241217	183700	162694760	4080	4080	4080	4080	0
43	20241217	183600	162694760	4080	4080	4080	4080	0
44	20241217	183500	162694760	4080	4080	4080	4080	0
45	20241217	183400	162694760	4080	4080	4080	4080	0
46	20241217	183300	162694760	4080	4080	4080	4080	0
47	20241217	183200	162694760	4080	4080	4080	4080	0
48	20241217	183100	162694760	4080	4080	4080	4080	0
49	20241217	183000	162694760	4080	4080	4080	4080	0
50	20241217	182900	162694760	4080	4080	4080	4080	0
51	20241217	182800	162694760	4080	4080	4080	4080	0
52	20241217	182700	162694760	4080	4080	4080	4080	0
53	20241217	182600	162694760	4080	4080	4080	4080	0
54	20241217	182500	162694760	4080	4080	4080	4080	0
55	20241217	182400	162694760	4080	4080	4080	4080	0
56	20241217	182300	162694760	4080	4080	4080	4080	0
57	20241217	182200	162694760	4080	4080	4080	4080	0
58	20241217	182100	162694760	4080	4080	4080	4080	0
59	20241217	182000	162694760	4080	4080	4080	4080	0
60	20241217	181900	162694760	4080	4080	4080	4080	0
61	20241217	181800	162694760	4080	4080	4080	4080	0
62	20241217	181700	162694760	4080	4080	4080	4080	905
63	20241217	181600	162694760	4080	4080	4080	4080	0
64	20241217	181500	162694760	4080	4080	4080	4080	0
65	20241217	181400	162694760	4080	4080	4080	4080	0
66	20241217	181300	162694760	4080	4080	4080	4080	0
67	20241217	181200	162694760	4080	4080	4080	4080	0
68	20241217	181100	162694760	4080	4080	4080	4080	0
69	20241217	181000	162694760	4080	4080	4080	4080	0
70	20241217	180900	162694760	4080	4080	4080	4080	0
71	20241217	180800	162694760	4080	4080	4080	4080	0
72	20241217	180700	162694760	4080	4080	4080	4080	0
73	20241217	180600	162694760	4080	4080	4080	4080	0
74	20241217	180500	162694760	4080	4080	4080	4080	0
75	20241217	180400	162694760	4080	4080	4080	4080	0
76	20241217	180300	162694760	4080	4080	4080	4080	0
77	20241217	180200	162694760	4080	4080	4080	4080	0
78	20241217	180100	162694760	4080	4080	4080	4080	0
79	20241217	180000	162694760	4080	4080	4080	4080	0
80	20241217	175900	162694760	4080	4080	4080	4080	0
81	20241217	175800	162694760	4080	4080	4080	4080	0
82	20241217	175700	162694760	4080	4080	4080	4080	0
83	20241217	175600	162694760	4080	4080	4080	4080	0
84	20241217	175500	162694760	4080	4080	4080	4080	0
85	20241217	175400	162694760	4080	4080	4080	4080	0
86	20241217	175300	162694760	4080	4080	4080	4080	0
87	20241217	175200	162694760	4080	4080	4080	4080	0
88	20241217	175100	162694760	4080	4080	4080	4080	0
89	20241217	175000	162694760	4080	4080	4080	4080	0
90	20241217	174900	162694760	4080	4080	4080	4080	0
91	20241217	174800	162694760	4080	4080	4080	4080	0
92	20241217	174700	162694760	4080	4080	4080	4080	905
93	20241217	174600	162694760	4080	4080	4080	4080	0
94	20241217	174500	162694760	4080	4080	4080	4080	0
95	20241217	174400	162694760	4080	4080	4080	4080	0
96	20241217	174300	162694760	4080	4080	4080	4080	0
97	20241217	174200	162694760	4080	4080	4080	4080	0
98	20241217	174100	162694760	4080	4080	4080	4080	0
99	20241217	174000	162694760	4080	4080	4080	4080	0
100	20241217	173900	162694760	4080	4080	4080	4080	0
101	20241217	173800	162694760	4080	4080	4080	4080	0
102	20241217	173700	162694760	4080	4080	4080	4080	0
103	20241217	173600	162694760	4080	4080	4080	4080	0
104	20241217	173500	162694760	4080	4080	4080	4080	0
105	20241217	173400	162694760	4080	4080	4080	4080	0
106	20241217	173300	162694760	4080	4080	4080	4080	0
107	20241217	173200	162694760	4080	4080	4080	4080	0
108	20241217	173100	162694760	4080	4080	4080	4080	0
109	20241217	173000	162694760	4080	4080	4080	4080	0
110	20241217	172900	162694760	4080	4080	4080	4080	0
111	20241217	172800	162694760	4080	4080	4080	4080	0
112	20241217	172700	162694760	4080	4080	4080	4080	0
113	20241217	172600	162694760	4080	4080	4080	4080	0
114	20241217	172500	162694760	4080	4080	4080	4080	0
115	20241217	172400	162694760	4080	4080	4080	4080	0
116	20241217	172300	162694760	4080	4080	4080	4080	0
117	20241217	172200	162694760	4080	4080	4080	4080	0
118	20241217	172100	162694760	4080	4080	4080	4080	0
119	20241217	172000	162694760	4080	4080	4080	4080	0
120	20241217	171900	162694760	4080	4080	4080	4080	0
121	20241217	171800	162694760	4080	4080	4080	4080	0
122	20241217	171700	162694760	4080	4080	4080	4080	905
123	20241217	171600	162694760	4080	4080	4080	4080	0
124	20241217	171500	162694760	4080	4080	4080	4080	0
125	20241217	171400	162694760	4080	4080	4080	4080	0
126	20241217	171300	162694760	4080	4080	4080	4080	0
127	20241217	171200	162694760	4080	4080	4080	4080	0
128	20241217	171100	162694760	4080	4080	4080	4080	0
129	20241217	171000	162694760	4080	4080	4080	4080	0
130	20241217	170900	162694760	4080	4080	4080	4080	0
131	20241217	170800	162694760	4080	4080	4080	4080	0
132	20241217	170700	162694760	4080	4080	4080	4080	0
133	20241217	170600	162694760	4080	4080	4080	4080	0
134	20241217	170500	162694760	4080	4080	4080	4080	0
135	20241217	170400	162694760	4080	4080	4080	4080	0
136	20241217	170300	162694760	4080	4080	4080	4080	0
137	20241217	170200	162694760	4080	4080	4080	4080	0
138	20241217	170100	162694760	4080	4080	4080	4080	0
139	20241217	170000	162694760	4080	4080	4080	4080	0
140	20241217	165900	162694760	4080	4080	4080	4080	0
141	20241217	165800	162694760	4080	4080	4080	4080	0
142	20241217	165700	162694760	4080	4080	4080	4080	0
143	20241217	165600	162694760	4080	4080	4080	4080	0
144	20241217	165500	162694760	4080	4080	4080	4080	0
145	20241217	165400	162694760	4080	4080	4080	4080	0
146	20241217	165300	162694760	4080	4080	4080	4080	0
147	20241217	165200	162694760	4080	4080	4080	4080	0
148	20241217	165100	162694760	4080	4080	4080	4080	0
149	20241217	165000	162694760	4080	4080	4080	4080	0
150	20241217	164900	162694760	4080	4080	4080	4080	0
151	20241217	164800	162694760	4080	4080	4080	4080	0
152	20241217	164700	162694760	4080	4080	4080	4080	905
153	20241217	164600	162694760	4080	4080	4080	4080	0
154	20241217	164500	162694760	4080	4080	4080	4080	0
155	20241217	164400	162694760	4080	4080	4080	4080	0
156	20241217	164300	162694760	4080	4080	4080	4080	0
157	20241217	164200	162694760	4080	4080	4080	4080	0
158	20241217	164100	162694760	4080	4080	4080	4080	0
159	20241217	164000	162694760	4080	4080	4080	4080	0
160	20241217	163900	162694760	4080	4080	4080	4080	0
161	20241217	163800	162694760	4080	4080	4080	4080	0
162	20241217	163700	162694760	4080	4080	4080	4080	0
163	20241217	163600	162694760	4080	4080	4080	4080	0
164	20241217	163500	162694760	4080	4080	4080	4080	0
165	20241217	163400	162694760	4080	4080	4080	4080	0
166	20241217	163300	162694760	4080	4080	4080	4080	0
167	20241217	163200	162694760	4080	4080	4080	4080	0
168	20241217	163100	162694760	4080	4080	4080	4080	0
169	20241217	163000	162694760	4080	4080	4080	4080	0
170	20241217	162900	162694760	4080	4080	4080	4080	0
171	20241217	162800	162694760	4080	4080	4080	4080	0
172	20241217	162700	162694760	4080	4080	4080	4080	0
173	20241217	162600	162694760	4080	4080	4080	4080	0
174	20241217	162500	162694760	4080	4080	4080	4080	0
175	20241217	162400	162694760	4080	4080	4080	4080	0
176	20241217	162300	162694760	4080	4080	4080	4080	0
177	20241217	162200	162694760	4080	4080	4080	4080	0
178	20241217	162100	162694760	4080	4080	4080	4080	0
179	20241217	162000	162694760	4080	4080	4080	4080	0
180	20241217	161900	162694760	4080	4080	4080	4080	0
181	20241217	161800	162694760	4080	4080	4080	4080	0
182	20241217	161700	162694760	4080	4080	4080	4080	905
183	20241217	161600	162694760	4080	4080	4080	4080	0
184	20241217	161500	162694760	4080	4080	4080	4080	0
185	20241217	161400	162694760	4080	4080	4080	4080	0
186	20241217	161300	162694760	4080	4080	4080	4080	0
187	20241217	161200	162694760	4080	4080	4080	4080	0
188	20241217	161100	162694760	4080	4080	4080	4080	0
189	20241217	161000	162694760	4080	4080	4080	4080	0
190	20241217	160900	162694760	4080	4080	4080	4080	0
191	20241217	160800	162694760	4080	4080	4080	4080	0
192	20241217	160700	162694760	4080	4080	4080	4080	0
193	20241217	160600	162694760	4080	4080	4080	4080	0
194	20241217	160500	162694760	4080	4080	4080	4080	0
195	20241217	160400	162694760	4080	4080	4080	4080	0
196	20241217	160300	162694760	4080	4080	4080	4080	0
197	20241217	160200	162694760	4080	4080	4080	4080	0
198	20241217	160100	162694760	4080	4080	4080	4080	0
199	20241217	160000	162694760	4080	4080	4080	4080	0
200	20241217	155900	162694760	4080	4080	4080	4080	0
201	20241217	155800	162694760	4080	4080	4080	4080	0
202	20241217	155700	162694760	4080	4080	4080	4080	0
203	20241217	155600	162694760	4080	4080	4080	4080	0
204	20241217	155500	162694760	4080	4080	4080	4080	0
205	20241217	155400	162694760	4080	4080	4080	4080	0
206	20241217	155300	162694760	4080	4080	4080	4080	0
207	20241217	155200	162694760	4080	4080	4080	4080	0
208	20241217	155100	162694760	4080	4080	4080	4080	0
209	20241217	155000	162694760	4080	4080	4080	4080	0
210	20241217	154900	162694760	4080	4080	4080	4080	0
211	20241217	154800	162694760	4080	4080	4080	4080	0
212	20241217	154700	162694760	4080	4080	4080	4080	905
213	20241217	154600	162694760	4080	4080	4080	4080	0
214	20241217	154500	162694760	4080	4080	4080	4080	0
215	20241217	154400	162694760	4080	4080	4080	4080	0
216	20241217	154300	162694760	4080	4080	4080	4080	0
217	20241217	154200	162694760	4080	4080	4080	4080	0
218	20241217	154100	162694760	4080	4080	4080	4080	0
219	20241217	154000	162694760	4080	4080	4080	4080	0
220	20241217	153900	162694760	4080	4080	4080	4080	0
221	20241217	153800	162694760	4080	4080	4080	4080	0
222	20241217	153700	162694760	4080	4080	4080	4080	0
223	20241217	153600	162694760	4080	4080	4080	4080	0
224	20241217	153500	162694760	4080	4080	4080	4080	0
225	20241217	153400	162694760	4080	4080	4080	4080	0
226	20241217	153300	162694760	4080	4080	4080	4080	0
227	20241217	153200	162694760	4080	4080	4080	4080	0
228	20241217	153100	162694760	4080	4080	4080	4080	0
229	20241217	153000	162694760	4080	4080	4080	4080	905
230	20241217	152900	159002360	4080	4080	4080	4080	0
231	20241217	152800	159002360	4080	4080	4080	4080	0
232	20241217	152700	159002360	4080	4080	4080	4080	0
233	20241217	152600	159002360	4080	4080	4080	4080	0
234	20241217	152500	159002360	4080	4080	4080	4080	0
235	20241217	152400	159002360	4080	4080	4080	4080	0
236	20241217	152300	159002360	4080	4080	4080	4080	0
237	20241217	152200	159002360	4080	4080	4080	4080	0
238	20241217	152100	159002360	4080	4080	4080	4080	0
239	20241217	152000	159002360	4080	4080	4080	4080	0
240	20241217	151900	159002360	4080	4080	4085	4080	5
241	20241217	151800	158981950	4085	4085	4085	4085	0
242	20241217	151700	158981950	4085	4085	4085	4085	0
243	20241217	151600	158981950	4085	4085	4085	4085	6
244	20241217	151500	158957440	4085	4085	4085	4085	0
245	20241217	151400	158957440	4085	4085	4085	4085	16
246	20241217	151300	158892080	4085	4085	4085	4085	30
247	20241217	151200	158769530	4090	4090	4090	4090	0
248	20241217	151100	158769530	4090	4090	4090	4090	0
249	20241217	151000	158769530	4090	4090	4090	4090	0
250	20241217	150900	158769530	4090	4085	4090	4085	326
251	20241217	150800	157436375	4085	4085	4085	4085	0
252	20241217	150700	157436375	4085	4085	4085	4085	2
253	20241217	150600	157428205	4080	4080	4080	4080	1257
254	20241217	150500	152299645	4085	4085	4085	4085	10
255	20241217	150400	152258795	4090	4090	4090	4090	0
256	20241217	150300	152258795	4090	4090	4090	4090	58
257	20241217	150200	152021575	4090	4090	4090	4090	1
258	20241217	150100	152017485	4090	4090	4090	4090	0
259	20241217	150000	152017485	4090	4090	4090	4090	0
260	20241217	145900	152017485	4090	4090	4090	4090	0
261	20241217	145800	152017485	4090	4090	4090	4090	10
262	20241217	145700	151976585	4090	4090	4090	4090	0
263	20241217	145600	151976585	4090	4090	4090	4090	0
264	20241217	145500	151976585	4090	4090	4090	4090	0
265	20241217	145400	151976585	4090	4090	4090	4090	0
266	20241217	145300	151976585	4090	4090	4090	4090	10
267	20241217	145200	151935685	4085	4085	4085	4085	15
268	20241217	145100	151874410	4090	4090	4090	4090	0
269	20241217	145000	151874410	4090	4085	4090	4085	11
270	20241217	144900	151829425	4085	4085	4085	4085	0
271	20241217	144800	151829425	4085	4085	4085	4085	0
272	20241217	144700	151829425	4085	4085	4085	4085	0
273	20241217	144600	151829425	4085	4085	4085	4085	121
274	20241217	144500	151335140	4085	4085	4085	4085	125
275	20241217	144400	150824515	4085	4085	4085	4085	0
276	20241217	144300	150824515	4085	4085	4085	4085	0
277	20241217	144200	150824515	4085	4085	4085	4085	0
278	20241217	144100	150824515	4085	4085	4085	4085	0
279	20241217	144000	150824515	4085	4085	4085	4085	165
280	20241217	143900	150150490	4090	4090	4090	4090	0
281	20241217	143800	150150490	4090	4090	4090	4090	0
282	20241217	143700	150150490	4090	4090	4090	4090	0
283	20241217	143600	150150490	4090	4090	4090	4090	0
284	20241217	143500	150150490	4090	4090	4090	4090	0
285	20241217	143400	150150490	4090	4090	4090	4090	0
286	20241217	143300	150150490	4090	4090	4090	4090	0
287	20241217	143200	150150490	4090	4090	4090	4090	0
288	20241217	143100	150150490	4090	4090	4090	4090	0
289	20241217	143000	150150490	4090	4090	4090	4090	0
290	20241217	142900	150150490	4090	4090	4090	4090	0
291	20241217	142800	150150490	4090	4090	4090	4090	0
292	20241217	142700	150150490	4090	4090	4090	4090	30
293	20241217	142600	150027790	4090	4090	4090	4090	0
294	20241217	142500	150027790	4090	4090	4090	4090	0
295	20241217	142400	150027790	4090	4090	4090	4090	0
296	20241217	142300	150027790	4090	4090	4090	4090	309
297	20241217	142200	148763980	4090	4090	4090	4090	0
298	20241217	142100	148763980	4090	4090	4090	4090	0
299	20241217	142000	148763980	4090	4090	4090	4090	0
300	20241217	141900	148763980	4090	4090	4090	4090	0
301	20241217	141800	148763980	4090	4090	4090	4090	0
302	20241217	141700	148763980	4090	4090	4090	4090	0
303	20241217	141600	148763980	4090	4090	4090	4090	41
304	20241217	141500	148596290	4090	4090	4090	4090	9
305	20241217	141400	148559480	4090	4090	4090	4090	0
306	20241217	141300	148559480	4090	4090	4090	4090	0
307	20241217	141200	148559480	4090	4090	4090	4090	0
308	20241217	141100	148559480	4090	4090	4090	4090	0
309	20241217	141000	148559480	4090	4090	4090	4090	0
310	20241217	140900	148559480	4090	4090	4090	4090	0
311	20241217	140800	148559480	4090	4090	4090	4090	0
312	20241217	140700	148559480	4090	4090	4090	4090	14
313	20241217	140600	148502220	4095	4095	4095	4095	0
314	20241217	140500	148502220	4095	4095	4095	4095	0
315	20241217	140400	148502220	4095	4095	4095	4095	0
316	20241217	140300	148502220	4095	4095	4095	4095	0
317	20241217	140200	148502220	4095	4095	4095	4095	0
318	20241217	140100	148502220	4095	4095	4095	4095	0
319	20241217	140000	148502220	4095	4095	4095	4095	0
320	20241217	135900	148502220	4095	4095	4095	4095	0
321	20241217	135800	148502220	4095	4095	4095	4095	0
322	20241217	135700	148502220	4095	4095	4095	4095	2
323	20241217	135600	148494030	4095	4095	4095	4095	1
324	20241217	135500	148489935	4095	4095	4095	4095	0
325	20241217	135400	148489935	4095	4095	4095	4095	1
326	20241217	135300	148485840	4095	4095	4095	4095	1
327	20241217	135200	148481745	4095	4095	4095	4095	0
328	20241217	135100	148481745	4095	4095	4095	4095	0
329	20241217	135000	148481745	4095	4095	4095	4095	0
330	20241217	134900	148481745	4095	4095	4095	4095	0
331	20241217	134800	148481745	4095	4095	4095	4095	0
332	20241217	134700	148481745	4095	4095	4095	4095	0
333	20241217	134600	148481745	4095	4095	4095	4095	0
334	20241217	134500	148481745	4095	4095	4095	4095	14
335	20241217	134400	148424415	4095	4095	4095	4095	0
336	20241217	134300	148424415	4095	4095	4095	4095	20
337	20241217	134200	148342515	4090	4090	4090	4090	0
338	20241217	134100	148342515	4090	4090	4090	4090	0
339	20241217	134000	148342515	4090	4090	4090	4090	16
340	20241217	133900	148277075	4090	4090	4090	4090	0
341	20241217	133800	148277075	4090	4090	4090	4090	0
342	20241217	133700	148277075	4090	4090	4090	4090	151
343	20241217	133600	147659485	4090	4090	4090	4090	36
344	20241217	133500	147512245	4095	4095	4095	4095	0
345	20241217	133400	147512245	4095	4095	4095	4095	3
346	20241217	133300	147499960	4095	4085	4095	4085	2
347	20241217	133200	147491780	4090	4090	4090	4090	0
348	20241217	133100	147491780	4090	4090	4090	4090	0
349	20241217	133000	147491780	4090	4090	4090	4090	2
350	20241217	132900	147483600	4090	4090	4090	4090	0
351	20241217	132800	147483600	4090	4090	4090	4090	2
352	20241217	132700	147475420	4100	4100	4100	4100	0
353	20241217	132600	147475420	4100	4100	4100	4100	0
354	20241217	132500	147475420	4100	4100	4100	4100	0
355	20241217	132400	147475420	4100	4100	4100	4100	0
356	20241217	132300	147475420	4100	4100	4100	4100	0
357	20241217	132200	147475420	4100	4100	4100	4100	0
358	20241217	132100	147475420	4100	4100	4100	4100	0
359	20241217	132000	147475420	4100	4100	4100	4100	100
360	20241217	131900	147065420	4100	4100	4100	4100	0
361	20241217	131800	147065420	4100	4100	4100	4100	3
362	20241217	131700	147053120	4100	4100	4100	4100	0
363	20241217	131600	147053120	4100	4100	4100	4100	0
364	20241217	131500	147053120	4100	4100	4100	4100	0
365	20241217	131400	147053120	4100	4100	4100	4100	0
366	20241217	131300	147053120	4100	4100	4100	4100	1
367	20241217	131200	147049020	4100	4100	4100	4100	0
368	20241217	131100	147049020	4100	4100	4100	4100	1
369	20241217	131000	147044920	4085	4085	4085	4085	0
370	20241217	130900	147044920	4085	4085	4085	4085	0
371	20241217	130800	147044920	4085	4085	4085	4085	0
372	20241217	130700	147044920	4085	4085	4085	4085	0
373	20241217	130600	147044920	4085	4085	4085	4085	0
374	20241217	130500	147044920	4085	4085	4085	4085	100
375	20241217	130400	146636420	4100	4100	4100	4100	0
376	20241217	130300	146636420	4100	4100	4100	4100	0
377	20241217	130200	146636420	4100	4100	4100	4100	0
378	20241217	130100	146636420	4100	4100	4100	4100	0
379	20241217	130000	146636420	4100	4100	4100	4100	0
380	20241217	125900	146636420	4100	4100	4100	4100	0
381	20241217	125800	146636420	4100	4100	4100	4100	2
382	20241217	125700	146628220	4100	4100	4100	4100	0
383	20241217	125600	146628220	4100	4100	4100	4100	1
384	20241217	125500	146624120	4100	4100	4100	4100	0
385	20241217	125400	146624120	4100	4100	4100	4100	0
386	20241217	125300	146624120	4100	4105	4105	4100	55
387	20241217	125200	146398545	4105	4100	4105	4100	361
388	20241217	125100	144918440	4100	4100	4100	4100	0
389	20241217	125000	144918440	4100	4095	4100	4095	1001
390	20241217	124900	140814495	4095	4095	4095	4095	0
391	20241217	124800	140814495	4095	4095	4095	4095	50
392	20241217	124700	140609745	4095	4095	4095	4095	1
393	20241217	124600	140605650	4095	4095	4095	4095	0
394	20241217	124500	140605650	4095	4095	4095	4095	1
395	20241217	124400	140601555	4095	4095	4095	4095	0
396	20241217	124300	140601555	4095	4095	4095	4095	1
397	20241217	124200	140597460	4095	4095	4095	4095	11
398	20241217	124100	140552415	4090	4090	4090	4090	6
399	20241217	124000	140527875	4090	4095	4095	4090	41
400	20241217	123900	140360180	4095	4095	4095	4095	10
401	20241217	123800	140319230	4095	4095	4095	4095	0
402	20241217	123700	140319230	4095	4095	4095	4095	1
403	20241217	123600	140315135	4095	4095	4095	4095	0
404	20241217	123500	140315135	4095	4095	4095	4095	343
405	20241217	123400	138910550	4095	4095	4095	4095	0
406	20241217	123300	138910550	4095	4100	4100	4095	8
407	20241217	123200	138877785	4100	4100	4100	4100	0
408	20241217	123100	138877785	4100	4100	4100	4100	1
409	20241217	123000	138873685	4100	4100	4100	4100	0
410	20241217	122900	138873685	4100	4100	4100	4100	11
411	20241217	122800	138828585	4095	4095	4095	4095	6
412	20241217	122700	138804015	4095	4095	4095	4095	20
413	20241217	122600	138722115	4095	4090	4095	4090	268
414	20241217	122500	137625445	4090	4090	4090	4090	10
415	20241217	122400	137584545	4090	4090	4090	4090	1
416	20241217	122300	137580455	4080	4080	4080	4080	0
417	20241217	122200	137580455	4080	4085	4085	4080	1094
418	20241217	122100	133116175	4090	4090	4090	4090	1
419	20241217	122000	133112085	4090	4090	4090	4090	0
420	20241217	121900	133112085	4090	4090	4090	4090	20
421	20241217	121800	133030285	4090	4095	4095	4090	24
422	20241217	121700	132932030	4100	4100	4100	4100	0
423	20241217	121600	132932030	4100	4100	4100	4100	1
424	20241217	121500	132927930	4100	4100	4100	4100	0
425	20241217	121400	132927930	4100	4100	4100	4100	1
426	20241217	121300	132923830	4100	4100	4100	4100	0
427	20241217	121200	132923830	4100	4100	4100	4095	111
428	20241217	121100	132468785	4100	4100	4100	4100	0
429	20241217	121000	132468785	4100	4100	4100	4100	1
430	20241217	120900	132464685	4100	4100	4100	4100	0
431	20241217	120800	132464685	4100	4100	4100	4100	1
432	20241217	120700	132460585	4105	4105	4105	4105	0
433	20241217	120600	132460585	4105	4105	4105	4105	1
434	20241217	120500	132456480	4100	4100	4100	4100	7
435	20241217	120400	132427780	4100	4100	4100	4100	1
436	20241217	120300	132423680	4100	4100	4100	4100	0
437	20241217	120200	132423680	4100	4100	4100	4100	1
438	20241217	120100	132419580	4100	4100	4100	4100	0
439	20241217	120000	132419580	4100	4095	4100	4095	11
440	20241217	115900	132374530	4095	4095	4095	4095	100
441	20241217	115800	131965030	4095	4095	4095	4095	1
442	20241217	115700	131960935	4095	4095	4095	4095	0
443	20241217	115600	131960935	4095	4095	4095	4095	0
444	20241217	115500	131960935	4095	4090	4095	4090	2
445	20241217	115400	131952750	4095	4095	4095	4095	0
446	20241217	115300	131952750	4095	4095	4095	4095	1
447	20241217	115200	131948655	4095	4095	4095	4095	0
448	20241217	115100	131948655	4095	4095	4095	4095	1
449	20241217	115000	131944560	4095	4095	4095	4095	1
450	20241217	114900	131940465	4090	4090	4090	4090	0
451	20241217	114800	131940465	4090	4090	4090	4090	107
452	20241217	114700	131502835	4090	4090	4090	4090	1
453	20241217	114600	131498745	4090	4090	4090	4090	0
454	20241217	114500	131498745	4090	4090	4090	4090	1
455	20241217	114400	131494655	4090	4090	4090	4090	0
456	20241217	114300	131494655	4090	4090	4090	4090	1
457	20241217	114200	131490565	4090	4090	4090	4090	1
458	20241217	114100	131486475	4090	4090	4090	4090	1
459	20241217	114000	131482385	4090	4090	4090	4090	112
460	20241217	113900	131024305	4095	4090	4095	4090	188
461	20241217	113800	130255380	4095	4095	4095	4095	0
462	20241217	113700	130255380	4095	4095	4095	4095	1
463	20241217	113600	130251285	4090	4090	4090	4090	0
464	20241217	113500	130251285	4090	4090	4090	4090	8
465	20241217	113400	130218565	4090	4090	4090	4090	2
466	20241217	113300	130210385	4080	4090	4090	4080	1000
467	20241217	113200	126125855	4095	4095	4095	4095	0
468	20241217	113100	126125855	4095	4095	4095	4095	1
469	20241217	113000	126121760	4095	4095	4095	4095	2
470	20241217	112900	126113570	4095	4095	4095	4095	6
471	20241217	112800	126089000	4100	4100	4100	4100	0
472	20241217	112700	126089000	4100	4100	4100	4100	2
473	20241217	112600	126080800	4100	4100	4100	4100	0
474	20241217	112500	126080800	4100	4105	4105	4100	295
475	20241217	112400	124871295	4105	4105	4105	4105	0
476	20241217	112300	124871295	4105	4105	4105	4105	6
477	20241217	112200	124846665	4105	4105	4105	4105	0
478	20241217	112100	124846665	4105	4105	4105	4105	1
479	20241217	112000	124842560	4100	4100	4100	4100	0
480	20241217	111900	124842560	4100	4100	4100	4100	36
481	20241217	111800	124694960	4105	4105	4105	4105	1
482	20241217	111700	124690855	4105	4105	4105	4105	1
483	20241217	111600	124686750	4105	4105	4105	4105	0
484	20241217	111500	124686750	4105	4105	4105	4105	2
485	20241217	111400	124678540	4105	4105	4105	4105	0
486	20241217	111300	124678540	4105	4110	4110	4105	2
487	20241217	111200	124670325	4105	4105	4105	4105	0
488	20241217	111100	124670325	4105	4105	4105	4105	0
489	20241217	111000	124670325	4105	4105	4105	4100	1501
490	20241217	110900	118515675	4110	4110	4110	4110	0
491	20241217	110800	118515675	4110	4110	4110	4110	1
492	20241217	110700	118511565	4110	4110	4110	4110	5
493	20241217	110600	118491015	4110	4110	4110	4110	1
494	20241217	110500	118486905	4110	4110	4110	4110	0
495	20241217	110400	118486905	4110	4110	4110	4110	0
496	20241217	110300	118486905	4110	4110	4110	4110	1
497	20241217	110200	118482795	4105	4105	4105	4105	1
498	20241217	110100	118478690	4105	4105	4105	4105	2
499	20241217	110000	118470480	4105	4105	4105	4105	0
500	20241217	105900	118470480	4105	4105	4105	4105	0
501	20241217	105800	118470480	4105	4110	4110	4105	17
502	20241217	105700	118400690	4110	4110	4110	4110	0
503	20241217	105600	118400690	4110	4110	4110	4110	0
504	20241217	105500	118400690	4110	4110	4110	4110	2
505	20241217	105400	118392470	4110	4110	4110	4110	36
506	20241217	105300	118244510	4105	4105	4105	4105	50
507	20241217	105200	118039260	4100	4100	4100	4100	0
508	20241217	105100	118039260	4100	4100	4100	4100	41
509	20241217	105000	117871160	4105	4105	4105	4105	0
510	20241217	104900	117871160	4105	4105	4105	4105	2
511	20241217	104800	117862950	4100	4100	4100	4100	0
512	20241217	104700	117862950	4100	4100	4100	4100	148
513	20241217	104600	117256150	4090	4090	4090	4090	0
514	20241217	104500	117256150	4090	4090	4090	4090	0
515	20241217	104400	117256150	4090	4090	4090	4090	1000
516	20241217	104300	113166150	4085	4085	4085	4080	2001
517	20241217	104200	105000020	4090	4090	4090	4090	0
518	20241217	104100	105000020	4090	4090	4090	4090	152
519	20241217	104000	104378340	4090	4090	4090	4090	0
520	20241217	103900	104378340	4090	4090	4090	4090	247
521	20241217	103800	103368110	4090	4090	4090	4090	344
522	20241217	103700	101961150	4095	4095	4095	4095	1
523	20241217	103600	101957055	4100	4100	4100	4100	8
524	20241217	103500	101924255	4105	4105	4105	4105	1
525	20241217	103400	101920150	4100	4100	4100	4100	0
526	20241217	103300	101920150	4100	4100	4100	4100	2
527	20241217	103200	101911950	4105	4105	4105	4105	1
528	20241217	103100	101907845	4105	4105	4105	4105	0
529	20241217	103000	101907845	4105	4105	4105	4105	1
530	20241217	102900	101903740	4105	4105	4105	4105	0
531	20241217	102800	101903740	4105	4105	4105	4105	1
532	20241217	102700	101899635	4100	4105	4105	4100	101
533	20241217	102600	101485530	4105	4095	4105	4095	293
534	20241217	102500	100284295	4100	4095	4100	4095	10
535	20241217	102400	100243305	4095	4095	4095	4095	2
536	20241217	102300	100235115	4090	4090	4090	4090	0
537	20241217	102200	100235115	4090	4090	4095	4090	1603
538	20241217	102100	93678840	4090	4090	4090	4090	3
539	20241217	102000	93666570	4095	4100	4100	4095	300
540	20241217	101900	92438065	4095	4105	4105	4095	731
541	20241217	101800	89443260	4105	4105	4105	4105	0
542	20241217	101700	89443260	4105	4105	4105	4105	2
543	20241217	101600	89435050	4105	4105	4105	4105	0
544	20241217	101500	89435050	4105	4105	4105	4105	1
545	20241217	101400	89430945	4105	4105	4105	4105	0
546	20241217	101300	89430945	4105	4105	4105	4105	0
547	20241217	101200	89430945	4105	4105	4105	4105	43
548	20241217	101100	89254430	4105	4100	4105	4100	6
549	20241217	101000	89229820	4095	4095	4095	4095	0
550	20241217	100900	89229820	4095	4100	4100	4095	499
551	20241217	100800	87186410	4110	4100	4110	4100	2
552	20241217	100700	87178200	4095	4105	4105	4095	1017
553	20241217	100600	83006010	4110	4110	4110	4110	1
554	20241217	100500	83001900	4115	4115	4115	4105	509
555	20241217	100400	80907375	4115	4110	4115	4110	730
556	20241217	100300	77907070	4115	4115	4115	4115	48
557	20241217	100200	77709550	4115	4115	4115	4115	0
558	20241217	100100	77709550	4115	4115	4120	4110	40
559	20241217	100000	77545100	4120	4120	4120	4120	0
560	20241217	095900	77545100	4120	4120	4120	4120	22
561	20241217	095800	77454460	4120	4125	4125	4120	227
562	20241217	095700	76519215	4125	4130	4130	4125	312
563	20241217	095600	75230705	4130	4130	4130	4130	0
564	20241217	095500	75230705	4130	4130	4130	4130	1
565	20241217	095400	75226575	4130	4130	4130	4130	78
566	20241217	095300	74904435	4130	4130	4130	4130	62
567	20241217	095200	74648375	4130	4130	4130	4130	176
568	20241217	095100	73921495	4130	4130	4130	4130	141
569	20241217	095000	73339165	4130	4130	4130	4130	71
570	20241217	094900	73045935	4130	4130	4130	4130	3
571	20241217	094800	73033545	4130	4130	4130	4130	0
572	20241217	094700	73033545	4130	4130	4130	4130	78
573	20241217	094600	72711405	4130	4130	4130	4130	92
574	20241217	094500	72331445	4125	4120	4125	4120	339
575	20241217	094400	70933445	4120	4110	4120	4110	927
576	20241217	094300	67115495	4105	4110	4110	4105	78
577	20241217	094200	66794950	4110	4110	4110	4110	11
578	20241217	094100	66749740	4110	4110	4110	4110	10
579	20241217	094000	66708640	4105	4105	4110	4105	7
580	20241217	093900	66679880	4100	4100	4100	4100	0
581	20241217	093800	66679880	4100	4110	4110	4100	1612
582	20241217	093700	60066750	4115	4115	4115	4110	511
583	20241217	093600	57965805	4115	4115	4115	4115	6
584	20241217	093500	57941115	4115	4115	4115	4115	4
585	20241217	093400	57924655	4115	4115	4115	4115	3
586	20241217	093300	57912310	4115	4115	4115	4115	0
587	20241217	093200	57912310	4115	4110	4115	4110	9
588	20241217	093100	57875315	4110	4110	4110	4110	299
589	20241217	093000	56646425	4115	4115	4115	4115	2
590	20241217	092900	56638195	4110	4110	4110	4110	0
591	20241217	092800	56638195	4110	4115	4115	4110	6
592	20241217	092700	56613525	4115	4115	4115	4115	16
593	20241217	092600	56547685	4115	4115	4115	4115	1
594	20241217	092500	56543570	4115	4115	4115	4115	0
595	20241217	092400	56543570	4115	4115	4115	4115	0
596	20241217	092300	56543570	4115	4110	4115	4105	311
597	20241217	092200	55265300	4115	4115	4115	4115	5
598	20241217	092100	55244725	4105	4110	4110	4105	100
599	20241217	092000	54833950	4110	4110	4110	4110	2
600	20241217	091900	54825730	4110	4110	4110	4110	1
601	20241217	091800	54821620	4105	4110	4110	4105	100
602	20241217	091700	54411040	4110	4110	4110	4110	0
603	20241217	091600	54411040	4110	4110	4110	4110	0
604	20241217	091500	54411040	4110	4120	4120	4110	3456
605	20241217	091400	40197870	4120	4120	4120	4120	13
606	20241217	091300	40144310	4125	4125	4125	4125	1
607	20241217	091200	40140185	4120	4120	4120	4120	0
608	20241217	091100	40140185	4120	4125	4125	4120	46
609	20241217	091000	39950660	4125	4125	4125	4125	20
610	20241217	090900	39868160	4125	4120	4125	4120	5
611	20241217	090800	39847550	4130	4130	4130	4130	0
612	20241217	090700	39847550	4130	4120	4130	4115	143
613	20241217	090600	39258325	4120	4140	4140	4120	1171
614	20241217	090500	34433405	4120	4125	4125	4120	562
615	20241217	090400	32117250	4125	4135	4135	4125	276
616	20241217	090300	30976505	4135	4160	4160	4125	266
617	20241217	090200	29876605	4160	4160	4170	4160	1322
618	20241217	090100	24368880	4170	4170	4170	4165	117
619	20241217	090000	23881490	4165	4190	4190	4165	5704