KissMeData/033530/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191700	140128880	4050	4050	4050	4050	5088
3	20241223	191600	140128880	4050	4050	4050	4050	0
4	20241223	191500	140128880	4050	4050	4050	4050	0
5	20241223	191400	140128880	4050	4050	4050	4050	0
6	20241223	191300	140128880	4050	4050	4050	4050	0
7	20241223	191200	140128880	4050	4050	4050	4050	0
8	20241223	191100	140128880	4050	4050	4050	4050	0
9	20241223	191000	140128880	4050	4050	4050	4050	0
10	20241223	190900	140128880	4050	4050	4050	4050	0
11	20241223	190800	140128880	4050	4050	4050	4050	0
12	20241223	190700	140128880	4050	4050	4050	4050	0
13	20241223	190600	140128880	4050	4050	4050	4050	0
14	20241223	190500	140128880	4050	4050	4050	4050	0
15	20241223	190400	140128880	4050	4050	4050	4050	0
16	20241223	190300	140128880	4050	4050	4050	4050	0
17	20241223	190200	140128880	4050	4050	4050	4050	0
18	20241223	190100	140128880	4050	4050	4050	4050	0
19	20241223	190000	140128880	4050	4050	4050	4050	0
20	20241223	185900	140128880	4050	4050	4050	4050	0
21	20241223	185800	140128880	4050	4050	4050	4050	0
22	20241223	185700	140128880	4050	4050	4050	4050	0
23	20241223	185600	140128880	4050	4050	4050	4050	0
24	20241223	185500	140128880	4050	4050	4050	4050	0
25	20241223	185400	140128880	4050	4050	4050	4050	0
26	20241223	185300	140128880	4050	4050	4050	4050	0
27	20241223	185200	140128880	4050	4050	4050	4050	0
28	20241223	185100	140128880	4050	4050	4050	4050	0
29	20241223	185000	140128880	4050	4050	4050	4050	0
30	20241223	184900	140128880	4050	4050	4050	4050	0
31	20241223	184800	140128880	4050	4050	4050	4050	0
32	20241223	184700	140128880	4050	4050	4050	4050	5088
33	20241223	184600	140128880	4050	4050	4050	4050	0
34	20241223	184500	140128880	4050	4050	4050	4050	0
35	20241223	184400	140128880	4050	4050	4050	4050	0
36	20241223	184300	140128880	4050	4050	4050	4050	0
37	20241223	184200	140128880	4050	4050	4050	4050	0
38	20241223	184100	140128880	4050	4050	4050	4050	0
39	20241223	184000	140128880	4050	4050	4050	4050	0
40	20241223	183900	140128880	4050	4050	4050	4050	0
41	20241223	183800	140128880	4050	4050	4050	4050	0
42	20241223	183700	140128880	4050	4050	4050	4050	0
43	20241223	183600	140128880	4050	4050	4050	4050	0
44	20241223	183500	140128880	4050	4050	4050	4050	0
45	20241223	183400	140128880	4050	4050	4050	4050	0
46	20241223	183300	140128880	4050	4050	4050	4050	0
47	20241223	183200	140128880	4050	4050	4050	4050	0
48	20241223	183100	140128880	4050	4050	4050	4050	0
49	20241223	183000	140128880	4050	4050	4050	4050	0
50	20241223	182900	140128880	4050	4050	4050	4050	0
51	20241223	182800	140128880	4050	4050	4050	4050	0
52	20241223	182700	140128880	4050	4050	4050	4050	0
53	20241223	182600	140128880	4050	4050	4050	4050	0
54	20241223	182500	140128880	4050	4050	4050	4050	0
55	20241223	182400	140128880	4050	4050	4050	4050	0
56	20241223	182300	140128880	4050	4050	4050	4050	0
57	20241223	182200	140128880	4050	4050	4050	4050	0
58	20241223	182100	140128880	4050	4050	4050	4050	0
59	20241223	182000	140128880	4050	4050	4050	4050	0
60	20241223	181900	140128880	4050	4050	4050	4050	0
61	20241223	181800	140128880	4050	4050	4050	4050	0
62	20241223	181700	140128880	4050	4050	4050	4050	5088
63	20241223	181600	140128880	4050	4050	4050	4050	0
64	20241223	181500	140128880	4050	4050	4050	4050	0
65	20241223	181400	140128880	4050	4050	4050	4050	0
66	20241223	181300	140128880	4050	4050	4050	4050	0
67	20241223	181200	140128880	4050	4050	4050	4050	0
68	20241223	181100	140128880	4050	4050	4050	4050	0
69	20241223	181000	140128880	4050	4050	4050	4050	0
70	20241223	180900	140128880	4050	4050	4050	4050	0
71	20241223	180800	140128880	4050	4050	4050	4050	0
72	20241223	180700	140128880	4050	4050	4050	4050	0
73	20241223	180600	140128880	4050	4050	4050	4050	0
74	20241223	180500	140128880	4050	4050	4050	4050	0
75	20241223	180400	140128880	4050	4050	4050	4050	0
76	20241223	180300	140128880	4050	4050	4050	4050	0
77	20241223	180200	140128880	4050	4050	4050	4050	0
78	20241223	180100	140128880	4050	4050	4050	4050	0
79	20241223	180000	140128880	4050	4050	4050	4050	0
80	20241223	175900	140128880	4050	4050	4050	4050	0
81	20241223	175800	140128880	4050	4050	4050	4050	0
82	20241223	175700	140128880	4050	4050	4050	4050	0
83	20241223	175600	140128880	4050	4050	4050	4050	0
84	20241223	175500	140128880	4050	4050	4050	4050	0
85	20241223	175400	140128880	4050	4050	4050	4050	0
86	20241223	175300	140128880	4050	4050	4050	4050	0
87	20241223	175200	140128880	4050	4050	4050	4050	0
88	20241223	175100	140128880	4050	4050	4050	4050	0
89	20241223	175000	140128880	4050	4050	4050	4050	0
90	20241223	174900	140128880	4050	4050	4050	4050	0
91	20241223	174800	140128880	4050	4050	4050	4050	0
92	20241223	174700	140128880	4050	4050	4050	4050	5088
93	20241223	174600	140128880	4050	4050	4050	4050	0
94	20241223	174500	140128880	4050	4050	4050	4050	0
95	20241223	174400	140128880	4050	4050	4050	4050	0
96	20241223	174300	140128880	4050	4050	4050	4050	0
97	20241223	174200	140128880	4050	4050	4050	4050	0
98	20241223	174100	140128880	4050	4050	4050	4050	0
99	20241223	174000	140128880	4050	4050	4050	4050	0
100	20241223	173900	140128880	4050	4050	4050	4050	0
101	20241223	173800	140128880	4050	4050	4050	4050	0
102	20241223	173700	140128880	4050	4050	4050	4050	0
103	20241223	173600	140128880	4050	4050	4050	4050	0
104	20241223	173500	140128880	4050	4050	4050	4050	0
105	20241223	173400	140128880	4050	4050	4050	4050	0
106	20241223	173300	140128880	4050	4050	4050	4050	0
107	20241223	173200	140128880	4050	4050	4050	4050	0
108	20241223	173100	140128880	4050	4050	4050	4050	0
109	20241223	173000	140128880	4050	4050	4050	4050	0
110	20241223	172900	140128880	4050	4050	4050	4050	0
111	20241223	172800	140128880	4050	4050	4050	4050	0
112	20241223	172700	140128880	4050	4050	4050	4050	0
113	20241223	172600	140128880	4050	4050	4050	4050	0
114	20241223	172500	140128880	4050	4050	4050	4050	0
115	20241223	172400	140128880	4050	4050	4050	4050	0
116	20241223	172300	140128880	4050	4050	4050	4050	0
117	20241223	172200	140128880	4050	4050	4050	4050	0
118	20241223	172100	140128880	4050	4050	4050	4050	0
119	20241223	172000	140128880	4050	4050	4050	4050	0
120	20241223	171900	140128880	4050	4050	4050	4050	0
121	20241223	171800	140128880	4050	4050	4050	4050	0
122	20241223	171700	140128880	4050	4050	4050	4050	5088
123	20241223	171600	140128880	4050	4050	4050	4050	0
124	20241223	171500	140128880	4050	4050	4050	4050	0
125	20241223	171400	140128880	4050	4050	4050	4050	0
126	20241223	171300	140128880	4050	4050	4050	4050	0
127	20241223	171200	140128880	4050	4050	4050	4050	0
128	20241223	171100	140128880	4050	4050	4050	4050	0
129	20241223	171000	140128880	4050	4050	4050	4050	0
130	20241223	170900	140128880	4050	4050	4050	4050	0
131	20241223	170800	140128880	4050	4050	4050	4050	0
132	20241223	170700	140128880	4050	4050	4050	4050	0
133	20241223	170600	140128880	4050	4050	4050	4050	0
134	20241223	170500	140128880	4050	4050	4050	4050	0
135	20241223	170400	140128880	4050	4050	4050	4050	0
136	20241223	170300	140128880	4050	4050	4050	4050	0
137	20241223	170200	140128880	4050	4050	4050	4050	0
138	20241223	170100	140128880	4050	4050	4050	4050	0
139	20241223	170000	140128880	4050	4050	4050	4050	0
140	20241223	165900	140128880	4050	4050	4050	4050	0
141	20241223	165800	140128880	4050	4050	4050	4050	0
142	20241223	165700	140128880	4050	4050	4050	4050	0
143	20241223	165600	140128880	4050	4050	4050	4050	0
144	20241223	165500	140128880	4050	4050	4050	4050	0
145	20241223	165400	140128880	4050	4050	4050	4050	0
146	20241223	165300	140128880	4050	4050	4050	4050	0
147	20241223	165200	140128880	4050	4050	4050	4050	0
148	20241223	165100	140128880	4050	4050	4050	4050	0
149	20241223	165000	140128880	4050	4050	4050	4050	0
150	20241223	164900	140128880	4050	4050	4050	4050	0
151	20241223	164800	140128880	4050	4050	4050	4050	0
152	20241223	164700	140128880	4050	4050	4050	4050	5088
153	20241223	164600	140128880	4050	4050	4050	4050	0
154	20241223	164500	140128880	4050	4050	4050	4050	0
155	20241223	164400	140128880	4050	4050	4050	4050	0
156	20241223	164300	140128880	4050	4050	4050	4050	0
157	20241223	164200	140128880	4050	4050	4050	4050	0
158	20241223	164100	140128880	4050	4050	4050	4050	0
159	20241223	164000	140128880	4050	4050	4050	4050	0
160	20241223	163900	140128880	4050	4050	4050	4050	0
161	20241223	163800	140128880	4050	4050	4050	4050	0
162	20241223	163700	140128880	4050	4050	4050	4050	0
163	20241223	163600	140128880	4050	4050	4050	4050	0
164	20241223	163500	140128880	4050	4050	4050	4050	0
165	20241223	163400	140128880	4050	4050	4050	4050	0
166	20241223	163300	140128880	4050	4050	4050	4050	0
167	20241223	163200	140128880	4050	4050	4050	4050	0
168	20241223	163100	140128880	4050	4050	4050	4050	0
169	20241223	163000	140128880	4050	4050	4050	4050	0
170	20241223	162900	140128880	4050	4050	4050	4050	0
171	20241223	162800	140128880	4050	4050	4050	4050	0
172	20241223	162700	140128880	4050	4050	4050	4050	0
173	20241223	162600	140128880	4050	4050	4050	4050	0
174	20241223	162500	140128880	4050	4050	4050	4050	0
175	20241223	162400	140128880	4050	4050	4050	4050	0
176	20241223	162300	140128880	4050	4050	4050	4050	0
177	20241223	162200	140128880	4050	4050	4050	4050	0
178	20241223	162100	140128880	4050	4050	4050	4050	0
179	20241223	162000	140128880	4050	4050	4050	4050	0
180	20241223	161900	140128880	4050	4050	4050	4050	0
181	20241223	161800	140128880	4050	4050	4050	4050	0
182	20241223	161700	140128880	4050	4050	4050	4050	5088
183	20241223	161600	140128880	4050	4050	4050	4050	0
184	20241223	161500	140128880	4050	4050	4050	4050	0
185	20241223	161400	140128880	4050	4050	4050	4050	0
186	20241223	161300	140128880	4050	4050	4050	4050	0
187	20241223	161200	140128880	4050	4050	4050	4050	0
188	20241223	161100	140128880	4050	4050	4050	4050	0
189	20241223	161000	140128880	4050	4050	4050	4050	0
190	20241223	160900	140128880	4050	4050	4050	4050	0
191	20241223	160800	140128880	4050	4050	4050	4050	0
192	20241223	160700	140128880	4050	4050	4050	4050	0
193	20241223	160600	140128880	4050	4050	4050	4050	0
194	20241223	160500	140128880	4050	4050	4050	4050	0
195	20241223	160400	140128880	4050	4050	4050	4050	0
196	20241223	160300	140128880	4050	4050	4050	4050	0
197	20241223	160200	140128880	4050	4050	4050	4050	0
198	20241223	160100	140128880	4050	4050	4050	4050	0
199	20241223	160000	140128880	4050	4050	4050	4050	0
200	20241223	155900	140128880	4050	4050	4050	4050	0
201	20241223	155800	140128880	4050	4050	4050	4050	0
202	20241223	155700	140128880	4050	4050	4050	4050	0
203	20241223	155600	140128880	4050	4050	4050	4050	0
204	20241223	155500	140128880	4050	4050	4050	4050	0
205	20241223	155400	140128880	4050	4050	4050	4050	0
206	20241223	155300	140128880	4050	4050	4050	4050	0
207	20241223	155200	140128880	4050	4050	4050	4050	0
208	20241223	155100	140128880	4050	4050	4050	4050	0
209	20241223	155000	140128880	4050	4050	4050	4050	0
210	20241223	154900	140128880	4050	4050	4050	4050	0
211	20241223	154800	140128880	4050	4050	4050	4050	0
212	20241223	154700	140128880	4050	4050	4050	4050	5088
213	20241223	154600	140128880	4050	4050	4050	4050	0
214	20241223	154500	140128880	4050	4050	4050	4050	0
215	20241223	154400	140128880	4050	4050	4050	4050	0
216	20241223	154300	140128880	4050	4050	4050	4050	0
217	20241223	154200	140128880	4050	4050	4050	4050	0
218	20241223	154100	140128880	4050	4050	4050	4050	0
219	20241223	154000	140128880	4050	4050	4050	4050	0
220	20241223	153900	140128880	4050	4050	4050	4050	0
221	20241223	153800	140128880	4050	4050	4050	4050	0
222	20241223	153700	140128880	4050	4050	4050	4050	0
223	20241223	153600	140128880	4050	4050	4050	4050	0
224	20241223	153500	140128880	4050	4050	4050	4050	0
225	20241223	153400	140128880	4050	4050	4050	4050	0
226	20241223	153300	140128880	4050	4050	4050	4050	0
227	20241223	153200	140128880	4050	4050	4050	4050	0
228	20241223	153100	140128880	4050	4050	4050	4050	0
229	20241223	153000	140128880	4050	4050	4050	4050	5088
230	20241223	152900	119522480	4075	4075	4075	4075	0
231	20241223	152800	119522480	4075	4075	4075	4075	0
232	20241223	152700	119522480	4075	4075	4075	4075	0
233	20241223	152600	119522480	4075	4075	4075	4075	0
234	20241223	152500	119522480	4075	4075	4075	4075	0
235	20241223	152400	119522480	4075	4075	4075	4075	0
236	20241223	152300	119522480	4075	4075	4075	4075	0
237	20241223	152200	119522480	4075	4075	4075	4075	0
238	20241223	152100	119522480	4075	4075	4075	4075	0
239	20241223	152000	119522480	4075	4075	4075	4075	0
240	20241223	151900	119522480	4075	4070	4075	4070	43
241	20241223	151800	119347310	4070	4070	4070	4070	1
242	20241223	151700	119343240	4070	4070	4070	4070	0
243	20241223	151600	119343240	4070	4065	4070	4065	298
244	20241223	151500	118130755	4070	4070	4070	4070	0
245	20241223	151400	118130755	4070	4070	4070	4070	95
246	20241223	151300	117744105	4070	4070	4070	4070	52
247	20241223	151200	117532465	4070	4070	4070	4070	132
248	20241223	151100	116995225	4070	4070	4070	4070	1
249	20241223	151000	116991155	4070	4065	4070	4065	288
250	20241223	150900	115820050	4060	4065	4065	4060	2
251	20241223	150800	115811925	4065	4070	4070	4065	89
252	20241223	150700	115450135	4065	4065	4065	4065	80
253	20241223	150600	115124935	4070	4070	4070	4070	0
254	20241223	150500	115124935	4070	4070	4070	4070	1
255	20241223	150400	115120865	4070	4070	4070	4070	1
256	20241223	150300	115116795	4070	4070	4070	4070	0
257	20241223	150200	115116795	4070	4070	4070	4070	6
258	20241223	150100	115092375	4070	4070	4070	4070	0
259	20241223	150000	115092375	4070	4070	4070	4070	1
260	20241223	145900	115088305	4070	4070	4070	4070	1
261	20241223	145800	115084235	4070	4070	4070	4070	0
262	20241223	145700	115084235	4070	4070	4070	4070	0
263	20241223	145600	115084235	4070	4070	4070	4070	1
264	20241223	145500	115080165	4070	4070	4070	4070	0
265	20241223	145400	115080165	4070	4070	4070	4070	21
266	20241223	145300	114994695	4070	4070	4070	4070	1
267	20241223	145200	114990625	4070	4070	4070	4070	0
268	20241223	145100	114990625	4070	4070	4070	4070	1
269	20241223	145000	114986555	4070	4070	4070	4070	8
270	20241223	144900	114953995	4070	4070	4070	4070	320
271	20241223	144800	113651595	4070	4070	4070	4070	45
272	20241223	144700	113468445	4070	4070	4070	4070	0
273	20241223	144600	113468445	4070	4070	4070	4070	10
274	20241223	144500	113427745	4070	4070	4070	4070	1
275	20241223	144400	113423675	4070	4070	4070	4070	0
276	20241223	144300	113423675	4070	4070	4070	4070	1
277	20241223	144200	113419605	4070	4070	4070	4070	1
278	20241223	144100	113415535	4070	4070	4070	4070	0
279	20241223	144000	113415535	4070	4070	4070	4070	1
280	20241223	143900	113411465	4070	4070	4070	4070	1
281	20241223	143800	113407395	4070	4070	4070	4070	0
282	20241223	143700	113407395	4070	4070	4070	4070	0
283	20241223	143600	113407395	4070	4070	4070	4070	1
284	20241223	143500	113403325	4070	4070	4070	4070	0
285	20241223	143400	113403325	4070	4070	4070	4070	1
286	20241223	143300	113399255	4065	4050	4065	4050	1182
287	20241223	143200	108609380	4050	4050	4050	4050	0
288	20241223	143100	108609380	4050	4070	4070	4050	2701
289	20241223	143000	97654485	4070	4070	4070	4070	0
290	20241223	142900	97654485	4070	4070	4070	4070	1
291	20241223	142800	97650415	4070	4065	4070	4065	1028
292	20241223	142700	93466505	4065	4065	4065	4065	184
293	20241223	142600	92718545	4065	4065	4065	4065	0
294	20241223	142500	92718545	4065	4065	4065	4065	1
295	20241223	142400	92714480	4065	4065	4065	4065	0
296	20241223	142300	92714480	4065	4065	4065	4065	1
297	20241223	142200	92710415	4065	4065	4065	4065	1
298	20241223	142100	92706350	4065	4065	4065	4065	0
299	20241223	142000	92706350	4065	4065	4065	4065	1
300	20241223	141900	92702285	4065	4065	4065	4065	1
301	20241223	141800	92698220	4060	4060	4060	4060	0
302	20241223	141700	92698220	4060	4060	4060	4060	0
303	20241223	141600	92698220	4060	4060	4060	4060	1
304	20241223	141500	92694160	4060	4060	4060	4060	2
305	20241223	141400	92686040	4060	4055	4060	4045	701
306	20241223	141300	89847055	4060	4060	4060	4060	1
307	20241223	141200	89842995	4065	4065	4065	4065	0
308	20241223	141100	89842995	4065	4065	4065	4065	1
309	20241223	141000	89838930	4065	4065	4065	4065	0
310	20241223	140900	89838930	4065	4065	4065	4065	1
311	20241223	140800	89834865	4065	4065	4065	4065	1
312	20241223	140700	89830800	4065	4060	4065	4060	263
313	20241223	140600	88762665	4060	4060	4060	4060	0
314	20241223	140500	88762665	4060	4065	4065	4060	171
315	20241223	140400	88068400	4065	4065	4065	4065	0
316	20241223	140300	88068400	4065	4065	4065	4065	1
317	20241223	140200	88064335	4065	4065	4065	4065	1
318	20241223	140100	88060270	4065	4065	4065	4065	0
319	20241223	140000	88060270	4065	4065	4065	4065	1
320	20241223	135900	88056205	4065	4065	4065	4065	1
321	20241223	135800	88052140	4065	4065	4065	4065	0
322	20241223	135700	88052140	4065	4065	4065	4065	0
323	20241223	135600	88052140	4065	4065	4065	4065	1
324	20241223	135500	88048075	4065	4065	4065	4065	0
325	20241223	135400	88048075	4065	4065	4065	4065	1
326	20241223	135300	88044010	4065	4065	4065	4065	101
327	20241223	135200	87633445	4065	4065	4065	4065	100
328	20241223	135100	87226945	4065	4070	4070	4065	101
329	20241223	135000	86816375	4065	4065	4065	4065	0
330	20241223	134900	86816375	4065	4065	4065	4065	375
331	20241223	134800	85292000	4065	4065	4065	4065	1
332	20241223	134700	85287935	4065	4065	4065	4065	0
333	20241223	134600	85287935	4065	4065	4065	4065	0
334	20241223	134500	85287935	4065	4065	4065	4065	1
335	20241223	134400	85283870	4065	4065	4065	4065	0
336	20241223	134300	85283870	4065	4065	4065	4065	1
337	20241223	134200	85279805	4065	4065	4065	4065	1
338	20241223	134100	85275740	4065	4065	4065	4065	0
339	20241223	134000	85275740	4065	4065	4065	4065	1
340	20241223	133900	85271675	4065	4065	4065	4065	1
341	20241223	133800	85267610	4065	4065	4065	4065	0
342	20241223	133700	85267610	4065	4065	4065	4065	0
343	20241223	133600	85267610	4065	4065	4065	4065	101
344	20241223	133500	84857045	4065	4065	4065	4065	0
345	20241223	133400	84857045	4065	4065	4065	4065	101
346	20241223	133300	84446480	4065	4065	4065	4065	1
347	20241223	133200	84442415	4065	4065	4065	4065	0
348	20241223	133100	84442415	4065	4065	4065	4065	1
349	20241223	133000	84438350	4065	4065	4065	4065	0
350	20241223	132900	84438350	4065	4065	4065	4065	1
351	20241223	132800	84434285	4065	4065	4065	4065	1
352	20241223	132700	84430220	4065	4065	4065	4065	0
353	20241223	132600	84430220	4065	4065	4065	4065	0
354	20241223	132500	84430220	4065	4065	4065	4065	20
355	20241223	132400	84348920	4065	4065	4065	4065	0
356	20241223	132300	84348920	4065	4065	4065	4065	1
357	20241223	132200	84344855	4065	4065	4065	4065	1
358	20241223	132100	84340790	4065	4065	4065	4065	5
359	20241223	132000	84320465	4065	4065	4065	4065	1
360	20241223	131900	84316400	4065	4065	4065	4065	0
361	20241223	131800	84316400	4065	4065	4065	4065	2
362	20241223	131700	84308270	4065	4065	4065	4065	0
363	20241223	131600	84308270	4065	4060	4065	4045	665
364	20241223	131500	81615040	4065	4065	4065	4065	0
365	20241223	131400	81615040	4065	4065	4065	4065	1
366	20241223	131300	81610975	4065	4065	4065	4065	1
367	20241223	131200	81606910	4065	4065	4065	4065	0
368	20241223	131100	81606910	4065	4065	4065	4065	1
369	20241223	131000	81602845	4060	4060	4060	4060	0
370	20241223	130900	81602845	4060	4060	4060	4060	1
371	20241223	130800	81598785	4060	4060	4060	4060	1
372	20241223	130700	81594725	4060	4060	4060	4060	0
373	20241223	130600	81594725	4060	4060	4060	4060	0
374	20241223	130500	81594725	4060	4060	4060	4060	1
375	20241223	130400	81590665	4060	4060	4060	4060	0
376	20241223	130300	81590665	4060	4060	4060	4060	516
377	20241223	130200	79495705	4050	4050	4050	4050	302
378	20241223	130100	78272605	4050	4055	4055	4050	921
379	20241223	130000	74541010	4055	4055	4055	4055	0
380	20241223	125900	74541010	4055	4055	4055	4055	0
381	20241223	125800	74541010	4055	4055	4055	4055	450
382	20241223	125700	72716260	4060	4060	4060	4060	20
383	20241223	125600	72635060	4060	4060	4060	4060	0
384	20241223	125500	72635060	4060	4060	4060	4060	0
385	20241223	125400	72635060	4060	4060	4060	4060	0
386	20241223	125300	72635060	4060	4060	4060	4060	0
387	20241223	125200	72635060	4060	4060	4060	4060	0
388	20241223	125100	72635060	4060	4060	4060	4060	0
389	20241223	125000	72635060	4060	4060	4060	4060	70
390	20241223	124900	72350860	4060	4060	4060	4060	0
391	20241223	124800	72350860	4060	4060	4060	4060	0
392	20241223	124700	72350860	4060	4060	4060	4060	0
393	20241223	124600	72350860	4060	4060	4060	4060	0
394	20241223	124500	72350860	4060	4060	4060	4060	0
395	20241223	124400	72350860	4060	4060	4060	4060	0
396	20241223	124300	72350860	4060	4060	4060	4060	0
397	20241223	124200	72350860	4060	4060	4060	4060	0
398	20241223	124100	72350860	4060	4060	4060	4060	0
399	20241223	124000	72350860	4060	4060	4060	4060	0
400	20241223	123900	72350860	4060	4060	4060	4060	251
401	20241223	123800	71331800	4060	4060	4060	4060	0
402	20241223	123700	71331800	4060	4060	4060	4060	0
403	20241223	123600	71331800	4060	4060	4060	4060	0
404	20241223	123500	71331800	4060	4060	4060	4060	0
405	20241223	123400	71331800	4060	4060	4060	4060	0
406	20241223	123300	71331800	4060	4060	4060	4060	0
407	20241223	123200	71331800	4060	4060	4060	4060	0
408	20241223	123100	71331800	4060	4060	4060	4060	0
409	20241223	123000	71331800	4060	4060	4060	4060	0
410	20241223	122900	71331800	4060	4060	4060	4060	0
411	20241223	122800	71331800	4060	4060	4060	4060	0
412	20241223	122700	71331800	4060	4060	4060	4060	20
413	20241223	122600	71250600	4065	4065	4065	4065	0
414	20241223	122500	71250600	4065	4065	4065	4065	0
415	20241223	122400	71250600	4065	4065	4065	4065	0
416	20241223	122300	71250600	4065	4065	4065	4065	0
417	20241223	122200	71250600	4065	4065	4065	4065	0
418	20241223	122100	71250600	4065	4065	4065	4065	0
419	20241223	122000	71250600	4065	4065	4065	4065	0
420	20241223	121900	71250600	4065	4065	4065	4065	0
421	20241223	121800	71250600	4065	4065	4065	4065	34
422	20241223	121700	71112390	4065	4065	4065	4065	0
423	20241223	121600	71112390	4065	4065	4065	4065	0
424	20241223	121500	71112390	4065	4065	4065	4065	0
425	20241223	121400	71112390	4065	4065	4065	4065	0
426	20241223	121300	71112390	4065	4065	4065	4065	0
427	20241223	121200	71112390	4065	4065	4065	4065	0
428	20241223	121100	71112390	4065	4065	4065	4065	0
429	20241223	121000	71112390	4065	4065	4065	4065	0
430	20241223	120900	71112390	4065	4065	4065	4065	36
431	20241223	120800	70966050	4070	4070	4070	4070	0
432	20241223	120700	70966050	4070	4070	4070	4070	0
433	20241223	120600	70966050	4070	4070	4070	4070	505
434	20241223	120500	68910700	4070	4070	4070	4070	6
435	20241223	120400	68886280	4065	4065	4065	4065	0
436	20241223	120300	68886280	4065	4065	4065	4065	0
437	20241223	120200	68886280	4065	4065	4065	4065	0
438	20241223	120100	68886280	4065	4065	4065	4065	8
439	20241223	120000	68853760	4070	4070	4070	4070	0
440	20241223	115900	68853760	4070	4070	4070	4070	0
441	20241223	115800	68853760	4070	4070	4070	4070	0
442	20241223	115700	68853760	4070	4070	4070	4070	0
443	20241223	115600	68853760	4070	4070	4070	4070	0
444	20241223	115500	68853760	4070	4070	4070	4070	0
445	20241223	115400	68853760	4070	4070	4070	4070	0
446	20241223	115300	68853760	4070	4070	4070	4070	0
447	20241223	115200	68853760	4070	4070	4070	4070	0
448	20241223	115100	68853760	4070	4070	4070	4070	0
449	20241223	115000	68853760	4070	4070	4070	4070	0
450	20241223	114900	68853760	4070	4070	4070	4070	0
451	20241223	114800	68853760	4070	4070	4070	4070	0
452	20241223	114700	68853760	4070	4070	4070	4070	0
453	20241223	114600	68853760	4070	4070	4070	4070	0
454	20241223	114500	68853760	4070	4070	4070	4070	0
455	20241223	114400	68853760	4070	4070	4070	4070	0
456	20241223	114300	68853760	4070	4070	4070	4070	0
457	20241223	114200	68853760	4070	4070	4070	4070	0
458	20241223	114100	68853760	4070	4070	4070	4070	0
459	20241223	114000	68853760	4070	4070	4070	4070	0
460	20241223	113900	68853760	4070	4070	4070	4070	0
461	20241223	113800	68853760	4070	4070	4070	4070	0
462	20241223	113700	68853760	4070	4070	4070	4070	0
463	20241223	113600	68853760	4070	4070	4070	4070	1
464	20241223	113500	68849690	4065	4065	4065	4065	0
465	20241223	113400	68849690	4065	4065	4065	4065	0
466	20241223	113300	68849690	4065	4065	4065	4065	10
467	20241223	113200	68809040	4065	4065	4065	4065	10
468	20241223	113100	68768390	4060	4060	4060	4060	145
469	20241223	113000	68179690	4060	4055	4060	4055	1715
470	20241223	112900	61216800	4055	4055	4055	4055	0
471	20241223	112800	61216800	4055	4055	4055	4055	0
472	20241223	112700	61216800	4055	4055	4055	4055	0
473	20241223	112600	61216800	4055	4055	4055	4055	0
474	20241223	112500	61216800	4055	4055	4055	4055	0
475	20241223	112400	61216800	4055	4055	4055	4055	1
476	20241223	112300	61212745	4060	4060	4060	4060	0
477	20241223	112200	61212745	4060	4060	4060	4060	0
478	20241223	112100	61212745	4060	4060	4060	4060	0
479	20241223	112000	61212745	4060	4060	4060	4060	0
480	20241223	111900	61212745	4060	4060	4060	4060	0
481	20241223	111800	61212745	4060	4060	4060	4060	0
482	20241223	111700	61212745	4060	4060	4060	4060	0
483	20241223	111600	61212745	4060	4060	4060	4060	2
484	20241223	111500	61204625	4055	4055	4055	4055	0
485	20241223	111400	61204625	4055	4055	4055	4055	0
486	20241223	111300	61204625	4055	4055	4055	4055	5
487	20241223	111200	61184350	4055	4055	4055	4055	20
488	20241223	111100	61103250	4055	4055	4055	4055	30
489	20241223	111000	60981600	4055	4055	4055	4055	0
490	20241223	110900	60981600	4055	4055	4055	4055	0
491	20241223	110800	60981600	4055	4055	4055	4055	0
492	20241223	110700	60981600	4055	4055	4055	4055	0
493	20241223	110600	60981600	4055	4055	4055	4055	0
494	20241223	110500	60981600	4055	4055	4055	4055	0
495	20241223	110400	60981600	4055	4055	4055	4055	0
496	20241223	110300	60981600	4055	4055	4055	4055	0
497	20241223	110200	60981600	4055	4055	4055	4055	0
498	20241223	110100	60981600	4055	4055	4055	4055	0
499	20241223	110000	60981600	4055	4055	4055	4055	20
500	20241223	105900	60900500	4055	4055	4055	4055	6
501	20241223	105800	60876170	4055	4055	4055	4055	0
502	20241223	105700	60876170	4055	4055	4055	4055	0
503	20241223	105600	60876170	4055	4055	4055	4055	0
504	20241223	105500	60876170	4055	4055	4055	4055	0
505	20241223	105400	60876170	4055	4055	4055	4055	0
506	20241223	105300	60876170	4055	4055	4055	4055	0
507	20241223	105200	60876170	4055	4055	4055	4055	0
508	20241223	105100	60876170	4055	4055	4055	4055	0
509	20241223	105000	60876170	4055	4055	4055	4055	0
510	20241223	104900	60876170	4055	4055	4055	4055	0
511	20241223	104800	60876170	4055	4055	4055	4055	0
512	20241223	104700	60876170	4055	4055	4055	4055	0
513	20241223	104600	60876170	4055	4055	4055	4055	0
514	20241223	104500	60876170	4055	4055	4055	4055	0
515	20241223	104400	60876170	4055	4055	4055	4055	0
516	20241223	104300	60876170	4055	4055	4055	4055	523
517	20241223	104200	58755405	4055	4055	4055	4055	0
518	20241223	104100	58755405	4055	4055	4055	4055	0
519	20241223	104000	58755405	4055	4055	4055	4055	187
520	20241223	103900	57997120	4050	4050	4050	4050	100
521	20241223	103800	57592120	4045	4045	4045	4045	643
522	20241223	103700	54991185	4050	4050	4050	4050	0
523	20241223	103600	54991185	4050	4050	4050	4050	0
524	20241223	103500	54991185	4050	4050	4050	4050	10
525	20241223	103400	54950685	4050	4050	4050	4050	305
526	20241223	103300	53715435	4050	4050	4050	4050	0
527	20241223	103200	53715435	4050	4050	4050	4050	0
528	20241223	103100	53715435	4050	4045	4050	4045	654
529	20241223	103000	51067205	4030	4030	4030	4030	0
530	20241223	102900	51067205	4030	4030	4030	4030	0
531	20241223	102800	51067205	4030	4030	4030	4030	0
532	20241223	102700	51067205	4030	4030	4030	4030	0
533	20241223	102600	51067205	4030	4030	4030	4030	0
534	20241223	102500	51067205	4030	4030	4030	4030	0
535	20241223	102400	51067205	4030	4030	4030	4030	0
536	20241223	102300	51067205	4030	4030	4030	4030	0
537	20241223	102200	51067205	4030	4030	4030	4030	0
538	20241223	102100	51067205	4030	4030	4030	4030	0
539	20241223	102000	51067205	4030	4030	4030	4030	0
540	20241223	101900	51067205	4030	4030	4030	4030	25
541	20241223	101800	50966455	4030	4030	4030	4030	0
542	20241223	101700	50966455	4030	4030	4030	4030	100
543	20241223	101600	50563455	4030	4035	4035	4030	2975
544	20241223	101500	38571535	4045	4045	4045	4045	0
545	20241223	101400	38571535	4045	4045	4045	4045	0
546	20241223	101300	38571535	4045	4045	4045	4045	0
547	20241223	101200	38571535	4045	4045	4045	4045	0
548	20241223	101100	38571535	4045	4045	4045	4045	520
549	20241223	101000	36468135	4045	4045	4045	4045	0
550	20241223	100900	36468135	4045	4045	4045	4045	5
551	20241223	100800	36447910	4050	4050	4050	4050	2
552	20241223	100700	36439810	4045	4045	4050	4045	642
553	20241223	100600	33842915	4045	4045	4045	4045	201
554	20241223	100500	33029870	4045	4045	4045	4045	690
555	20241223	100400	30238820	4045	4040	4045	4040	1101
556	20241223	100300	25785280	4040	4040	4040	4040	0
557	20241223	100200	25785280	4040	4040	4040	4040	0
558	20241223	100100	25785280	4040	4040	4040	4040	0
559	20241223	100000	25785280	4040	4040	4040	4040	110
560	20241223	095900	25340880	4040	4040	4040	4040	0
561	20241223	095800	25340880	4040	4040	4040	4040	0
562	20241223	095700	25340880	4040	4040	4040	4040	0
563	20241223	095600	25340880	4040	4040	4040	4040	0
564	20241223	095500	25340880	4040	4040	4040	4040	0
565	20241223	095400	25340880	4040	4040	4040	4040	0
566	20241223	095300	25340880	4040	4040	4040	4040	0
567	20241223	095200	25340880	4040	4045	4045	4040	620
568	20241223	095100	22836055	4045	4050	4050	4045	271
569	20241223	095000	21739855	4050	4050	4050	4050	102
570	20241223	094900	21326755	4050	4050	4050	4050	0
571	20241223	094800	21326755	4050	4050	4050	4050	20
572	20241223	094700	21245755	4045	4045	4045	4045	0
573	20241223	094600	21245755	4045	4045	4045	4045	0
574	20241223	094500	21245755	4045	4050	4070	4045	452
575	20241223	094400	19417385	4050	4050	4050	4050	0
576	20241223	094300	19417385	4050	4050	4050	4050	0
577	20241223	094200	19417385	4050	4050	4050	4050	1
578	20241223	094100	19413335	4050	4050	4050	4050	1
579	20241223	094000	19409285	4050	4050	4050	4045	599
580	20241223	093900	16984115	4050	4050	4050	4050	300
581	20241223	093800	15769115	4075	4060	4075	4050	846
582	20241223	093700	12341840	4060	4060	4060	4060	0
583	20241223	093600	12341840	4060	4060	4060	4060	0
584	20241223	093500	12341840	4060	4060	4060	4060	0
585	20241223	093400	12341840	4060	4060	4060	4060	5
586	20241223	093300	12321540	4050	4050	4050	4050	282
587	20241223	093200	11179440	4050	4050	4050	4050	6
588	20241223	093100	11155140	4050	4050	4050	4050	2
589	20241223	093000	11147040	4050	4050	4050	4050	0
590	20241223	092900	11147040	4050	4050	4050	4050	0
591	20241223	092800	11147040	4050	4050	4050	4050	0
592	20241223	092700	11147040	4050	4050	4050	4050	10
593	20241223	092600	11106540	4050	4050	4050	4050	3
594	20241223	092500	11094390	4050	4050	4050	4050	212
595	20241223	092400	10235790	4050	4050	4050	4050	0
596	20241223	092300	10235790	4050	4050	4050	4050	191
597	20241223	092200	9462240	4050	4050	4050	4050	1000
598	20241223	092100	5412240	4050	4050	4050	4050	0
599	20241223	092000	5412240	4050	4050	4050	4050	0
600	20241223	091900	5412240	4050	4050	4050	4050	0
601	20241223	091800	5412240	4050	4050	4050	4050	0
602	20241223	091700	5412240	4050	4050	4050	4050	0
603	20241223	091600	5412240	4050	4050	4050	4050	0
604	20241223	091500	5412240	4050	4050	4050	4050	0
605	20241223	091400	5412240	4050	4050	4050	4050	0
606	20241223	091300	5412240	4050	4050	4050	4050	0
607	20241223	091200	5412240	4050	4055	4055	4050	228
608	20241223	091100	4488830	4050	4050	4050	4050	0
609	20241223	091000	4488830	4050	4050	4050	4050	500
610	20241223	090900	2463830	4045	4045	4045	4045	0
611	20241223	090800	2463830	4045	4045	4045	4045	0
612	20241223	090700	2463830	4045	4050	4050	4045	300
613	20241223	090600	1249975	4080	4080	4080	4080	0
614	20241223	090500	1249975	4080	4080	4080	4080	0
615	20241223	090400	1249975	4080	4080	4080	4080	1
616	20241223	090300	1245895	4080	4080	4080	4080	1
617	20241223	090200	1241815	4045	4045	4045	4045	0
618	20241223	090100	1241815	4045	4045	4045	4045	0
619	20241223	090000	1241815	4045	4045	4045	4045	307