KissMeData/033530/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	191700	157778900	4130	4130	4130	4130	1554
3	20241218	191600	157778900	4130	4130	4130	4130	0
4	20241218	191500	157778900	4130	4130	4130	4130	0
5	20241218	191400	157778900	4130	4130	4130	4130	0
6	20241218	191300	157778900	4130	4130	4130	4130	0
7	20241218	191200	157778900	4130	4130	4130	4130	0
8	20241218	191100	157778900	4130	4130	4130	4130	0
9	20241218	191000	157778900	4130	4130	4130	4130	0
10	20241218	190900	157778900	4130	4130	4130	4130	0
11	20241218	190800	157778900	4130	4130	4130	4130	0
12	20241218	190700	157778900	4130	4130	4130	4130	0
13	20241218	190600	157778900	4130	4130	4130	4130	0
14	20241218	190500	157778900	4130	4130	4130	4130	0
15	20241218	190400	157778900	4130	4130	4130	4130	0
16	20241218	190300	157778900	4130	4130	4130	4130	0
17	20241218	190200	157778900	4130	4130	4130	4130	0
18	20241218	190100	157778900	4130	4130	4130	4130	0
19	20241218	190000	157778900	4130	4130	4130	4130	0
20	20241218	185900	157778900	4130	4130	4130	4130	0
21	20241218	185800	157778900	4130	4130	4130	4130	0
22	20241218	185700	157778900	4130	4130	4130	4130	0
23	20241218	185600	157778900	4130	4130	4130	4130	0
24	20241218	185500	157778900	4130	4130	4130	4130	0
25	20241218	185400	157778900	4130	4130	4130	4130	0
26	20241218	185300	157778900	4130	4130	4130	4130	0
27	20241218	185200	157778900	4130	4130	4130	4130	0
28	20241218	185100	157778900	4130	4130	4130	4130	0
29	20241218	185000	157778900	4130	4130	4130	4130	0
30	20241218	184900	157778900	4130	4130	4130	4130	0
31	20241218	184800	157778900	4130	4130	4130	4130	0
32	20241218	184700	157778900	4130	4130	4130	4130	1554
33	20241218	184600	157778900	4130	4130	4130	4130	0
34	20241218	184500	157778900	4130	4130	4130	4130	0
35	20241218	184400	157778900	4130	4130	4130	4130	0
36	20241218	184300	157778900	4130	4130	4130	4130	0
37	20241218	184200	157778900	4130	4130	4130	4130	0
38	20241218	184100	157778900	4130	4130	4130	4130	0
39	20241218	184000	157778900	4130	4130	4130	4130	0
40	20241218	183900	157778900	4130	4130	4130	4130	0
41	20241218	183800	157778900	4130	4130	4130	4130	0
42	20241218	183700	157778900	4130	4130	4130	4130	0
43	20241218	183600	157778900	4130	4130	4130	4130	0
44	20241218	183500	157778900	4130	4130	4130	4130	0
45	20241218	183400	157778900	4130	4130	4130	4130	0
46	20241218	183300	157778900	4130	4130	4130	4130	0
47	20241218	183200	157778900	4130	4130	4130	4130	0
48	20241218	183100	157778900	4130	4130	4130	4130	0
49	20241218	183000	157778900	4130	4130	4130	4130	0
50	20241218	182900	157778900	4130	4130	4130	4130	0
51	20241218	182800	157778900	4130	4130	4130	4130	0
52	20241218	182700	157778900	4130	4130	4130	4130	0
53	20241218	182600	157778900	4130	4130	4130	4130	0
54	20241218	182500	157778900	4130	4130	4130	4130	0
55	20241218	182400	157778900	4130	4130	4130	4130	0
56	20241218	182300	157778900	4130	4130	4130	4130	0
57	20241218	182200	157778900	4130	4130	4130	4130	0
58	20241218	182100	157778900	4130	4130	4130	4130	0
59	20241218	182000	157778900	4130	4130	4130	4130	0
60	20241218	181900	157778900	4130	4130	4130	4130	0
61	20241218	181800	157778900	4130	4130	4130	4130	0
62	20241218	181700	157778900	4130	4130	4130	4130	1554
63	20241218	181600	157778900	4130	4130	4130	4130	0
64	20241218	181500	157778900	4130	4130	4130	4130	0
65	20241218	181400	157778900	4130	4130	4130	4130	0
66	20241218	181300	157778900	4130	4130	4130	4130	0
67	20241218	181200	157778900	4130	4130	4130	4130	0
68	20241218	181100	157778900	4130	4130	4130	4130	0
69	20241218	181000	157778900	4130	4130	4130	4130	0
70	20241218	180900	157778900	4130	4130	4130	4130	0
71	20241218	180800	157778900	4130	4130	4130	4130	0
72	20241218	180700	157778900	4130	4130	4130	4130	0
73	20241218	180600	157778900	4130	4130	4130	4130	0
74	20241218	180500	157778900	4130	4130	4130	4130	0
75	20241218	180400	157778900	4130	4130	4130	4130	0
76	20241218	180300	157778900	4130	4130	4130	4130	0
77	20241218	180200	157778900	4130	4130	4130	4130	0
78	20241218	180100	157778900	4130	4130	4130	4130	0
79	20241218	180000	157778900	4130	4130	4130	4130	0
80	20241218	175900	157778900	4130	4130	4130	4130	0
81	20241218	175800	157778900	4130	4130	4130	4130	0
82	20241218	175700	157778900	4130	4130	4130	4130	0
83	20241218	175600	157778900	4130	4130	4130	4130	0
84	20241218	175500	157778900	4130	4130	4130	4130	0
85	20241218	175400	157778900	4130	4130	4130	4130	0
86	20241218	175300	157778900	4130	4130	4130	4130	0
87	20241218	175200	157778900	4130	4130	4130	4130	0
88	20241218	175100	157778900	4130	4130	4130	4130	0
89	20241218	175000	157778900	4130	4130	4130	4130	0
90	20241218	174900	157778900	4130	4130	4130	4130	0
91	20241218	174800	157778900	4130	4130	4130	4130	0
92	20241218	174700	157778900	4130	4130	4130	4130	1554
93	20241218	174600	157778900	4130	4130	4130	4130	0
94	20241218	174500	157778900	4130	4130	4130	4130	0
95	20241218	174400	157778900	4130	4130	4130	4130	0
96	20241218	174300	157778900	4130	4130	4130	4130	0
97	20241218	174200	157778900	4130	4130	4130	4130	0
98	20241218	174100	157778900	4130	4130	4130	4130	0
99	20241218	174000	157778900	4130	4130	4130	4130	0
100	20241218	173900	157778900	4130	4130	4130	4130	0
101	20241218	173800	157778900	4130	4130	4130	4130	0
102	20241218	173700	157778900	4130	4130	4130	4130	0
103	20241218	173600	157778900	4130	4130	4130	4130	0
104	20241218	173500	157778900	4130	4130	4130	4130	0
105	20241218	173400	157778900	4130	4130	4130	4130	0
106	20241218	173300	157778900	4130	4130	4130	4130	0
107	20241218	173200	157778900	4130	4130	4130	4130	0
108	20241218	173100	157778900	4130	4130	4130	4130	0
109	20241218	173000	157778900	4130	4130	4130	4130	0
110	20241218	172900	157778900	4130	4130	4130	4130	0
111	20241218	172800	157778900	4130	4130	4130	4130	0
112	20241218	172700	157778900	4130	4130	4130	4130	0
113	20241218	172600	157778900	4130	4130	4130	4130	0
114	20241218	172500	157778900	4130	4130	4130	4130	0
115	20241218	172400	157778900	4130	4130	4130	4130	0
116	20241218	172300	157778900	4130	4130	4130	4130	0
117	20241218	172200	157778900	4130	4130	4130	4130	0
118	20241218	172100	157778900	4130	4130	4130	4130	0
119	20241218	172000	157778900	4130	4130	4130	4130	0
120	20241218	171900	157778900	4130	4130	4130	4130	0
121	20241218	171800	157778900	4130	4130	4130	4130	0
122	20241218	171700	157778900	4130	4130	4130	4130	1554
123	20241218	171600	157778900	4130	4130	4130	4130	0
124	20241218	171500	157778900	4130	4130	4130	4130	0
125	20241218	171400	157778900	4130	4130	4130	4130	0
126	20241218	171300	157778900	4130	4130	4130	4130	0
127	20241218	171200	157778900	4130	4130	4130	4130	0
128	20241218	171100	157778900	4130	4130	4130	4130	0
129	20241218	171000	157778900	4130	4130	4130	4130	0
130	20241218	170900	157778900	4130	4130	4130	4130	0
131	20241218	170800	157778900	4130	4130	4130	4130	0
132	20241218	170700	157778900	4130	4130	4130	4130	0
133	20241218	170600	157778900	4130	4130	4130	4130	0
134	20241218	170500	157778900	4130	4130	4130	4130	0
135	20241218	170400	157778900	4130	4130	4130	4130	0
136	20241218	170300	157778900	4130	4130	4130	4130	0
137	20241218	170200	157778900	4130	4130	4130	4130	0
138	20241218	170100	157778900	4130	4130	4130	4130	0
139	20241218	170000	157778900	4130	4130	4130	4130	0
140	20241218	165900	157778900	4130	4130	4130	4130	0
141	20241218	165800	157778900	4130	4130	4130	4130	0
142	20241218	165700	157778900	4130	4130	4130	4130	0
143	20241218	165600	157778900	4130	4130	4130	4130	0
144	20241218	165500	157778900	4130	4130	4130	4130	0
145	20241218	165400	157778900	4130	4130	4130	4130	0
146	20241218	165300	157778900	4130	4130	4130	4130	0
147	20241218	165200	157778900	4130	4130	4130	4130	0
148	20241218	165100	157778900	4130	4130	4130	4130	0
149	20241218	165000	157778900	4130	4130	4130	4130	0
150	20241218	164900	157778900	4130	4130	4130	4130	0
151	20241218	164800	157778900	4130	4130	4130	4130	0
152	20241218	164700	157778900	4130	4130	4130	4130	1554
153	20241218	164600	157778900	4130	4130	4130	4130	0
154	20241218	164500	157778900	4130	4130	4130	4130	0
155	20241218	164400	157778900	4130	4130	4130	4130	0
156	20241218	164300	157778900	4130	4130	4130	4130	0
157	20241218	164200	157778900	4130	4130	4130	4130	0
158	20241218	164100	157778900	4130	4130	4130	4130	0
159	20241218	164000	157778900	4130	4130	4130	4130	0
160	20241218	163900	157778900	4130	4130	4130	4130	0
161	20241218	163800	157778900	4130	4130	4130	4130	0
162	20241218	163700	157778900	4130	4130	4130	4130	0
163	20241218	163600	157778900	4130	4130	4130	4130	0
164	20241218	163500	157778900	4130	4130	4130	4130	0
165	20241218	163400	157778900	4130	4130	4130	4130	0
166	20241218	163300	157778900	4130	4130	4130	4130	0
167	20241218	163200	157778900	4130	4130	4130	4130	0
168	20241218	163100	157778900	4130	4130	4130	4130	0
169	20241218	163000	157778900	4130	4130	4130	4130	0
170	20241218	162900	157778900	4130	4130	4130	4130	0
171	20241218	162800	157778900	4130	4130	4130	4130	0
172	20241218	162700	157778900	4130	4130	4130	4130	0
173	20241218	162600	157778900	4130	4130	4130	4130	0
174	20241218	162500	157778900	4130	4130	4130	4130	0
175	20241218	162400	157778900	4130	4130	4130	4130	0
176	20241218	162300	157778900	4130	4130	4130	4130	0
177	20241218	162200	157778900	4130	4130	4130	4130	0
178	20241218	162100	157778900	4130	4130	4130	4130	0
179	20241218	162000	157778900	4130	4130	4130	4130	0
180	20241218	161900	157778900	4130	4130	4130	4130	0
181	20241218	161800	157778900	4130	4130	4130	4130	0
182	20241218	161700	157778900	4130	4130	4130	4130	1554
183	20241218	161600	157778900	4130	4130	4130	4130	0
184	20241218	161500	157778900	4130	4130	4130	4130	0
185	20241218	161400	157778900	4130	4130	4130	4130	0
186	20241218	161300	157778900	4130	4130	4130	4130	0
187	20241218	161200	157778900	4130	4130	4130	4130	0
188	20241218	161100	157778900	4130	4130	4130	4130	0
189	20241218	161000	157778900	4130	4130	4130	4130	0
190	20241218	160900	157778900	4130	4130	4130	4130	0
191	20241218	160800	157778900	4130	4130	4130	4130	0
192	20241218	160700	157778900	4130	4130	4130	4130	0
193	20241218	160600	157778900	4130	4130	4130	4130	0
194	20241218	160500	157778900	4130	4130	4130	4130	0
195	20241218	160400	157778900	4130	4130	4130	4130	0
196	20241218	160300	157778900	4130	4130	4130	4130	0
197	20241218	160200	157778900	4130	4130	4130	4130	0
198	20241218	160100	157778900	4130	4130	4130	4130	0
199	20241218	160000	157778900	4130	4130	4130	4130	0
200	20241218	155900	157778900	4130	4130	4130	4130	0
201	20241218	155800	157778900	4130	4130	4130	4130	0
202	20241218	155700	157778900	4130	4130	4130	4130	0
203	20241218	155600	157778900	4130	4130	4130	4130	0
204	20241218	155500	157778900	4130	4130	4130	4130	0
205	20241218	155400	157778900	4130	4130	4130	4130	0
206	20241218	155300	157778900	4130	4130	4130	4130	0
207	20241218	155200	157778900	4130	4130	4130	4130	0
208	20241218	155100	157778900	4130	4130	4130	4130	0
209	20241218	155000	157778900	4130	4130	4130	4130	0
210	20241218	154900	157778900	4130	4130	4130	4130	0
211	20241218	154800	157778900	4130	4130	4130	4130	0
212	20241218	154700	157778900	4130	4130	4130	4130	1554
213	20241218	154600	157778900	4130	4130	4130	4130	0
214	20241218	154500	157778900	4130	4130	4130	4130	0
215	20241218	154400	157778900	4130	4130	4130	4130	0
216	20241218	154300	157778900	4130	4130	4130	4130	0
217	20241218	154200	157778900	4130	4130	4130	4130	0
218	20241218	154100	157778900	4130	4130	4130	4130	0
219	20241218	154000	157778900	4130	4130	4130	4130	0
220	20241218	153900	157778900	4130	4130	4130	4130	0
221	20241218	153800	157778900	4130	4130	4130	4130	0
222	20241218	153700	157778900	4130	4130	4130	4130	0
223	20241218	153600	157778900	4130	4130	4130	4130	0
224	20241218	153500	157778900	4130	4130	4130	4130	0
225	20241218	153400	157778900	4130	4130	4130	4130	0
226	20241218	153300	157778900	4130	4130	4130	4130	0
227	20241218	153200	157778900	4130	4130	4130	4130	0
228	20241218	153100	157778900	4130	4130	4130	4130	0
229	20241218	153000	157778900	4130	4130	4130	4130	1554
230	20241218	152900	151360880	4125	4125	4125	4125	0
231	20241218	152800	151360880	4125	4125	4125	4125	0
232	20241218	152700	151360880	4125	4125	4125	4125	0
233	20241218	152600	151360880	4125	4125	4125	4125	0
234	20241218	152500	151360880	4125	4125	4125	4125	0
235	20241218	152400	151360880	4125	4125	4125	4125	0
236	20241218	152300	151360880	4125	4125	4125	4125	0
237	20241218	152200	151360880	4125	4125	4125	4125	0
238	20241218	152100	151360880	4125	4125	4125	4125	0
239	20241218	152000	151360880	4125	4125	4125	4125	0
240	20241218	151900	151360880	4125	4130	4130	4100	71
241	20241218	151800	151068765	4100	4130	4135	4100	1496
242	20241218	151700	144911185	4105	4105	4105	4105	457
243	20241218	151600	143035200	4105	4125	4125	4105	1535
244	20241218	151500	136731650	4125	4125	4125	4125	0
245	20241218	151400	136731650	4125	4125	4125	4125	126
246	20241218	151300	136211900	4125	4125	4125	4125	0
247	20241218	151200	136211900	4125	4125	4125	4125	0
248	20241218	151100	136211900	4125	4125	4125	4125	349
249	20241218	151000	134772275	4125	4125	4125	4125	111
250	20241218	150900	134314400	4125	4125	4125	4125	214
251	20241218	150800	133431650	4125	4130	4130	4125	118
252	20241218	150700	132944780	4130	4125	4130	4125	41
253	20241218	150600	132775455	4125	4125	4125	4125	133
254	20241218	150500	132226830	4125	4120	4125	4120	513
255	20241218	150400	130111015	4120	4120	4120	4120	1
256	20241218	150300	130106895	4105	4105	4105	4105	0
257	20241218	150200	130106895	4105	4105	4105	4105	0
258	20241218	150100	130106895	4105	4105	4105	4105	0
259	20241218	150000	130106895	4105	4105	4105	4105	0
260	20241218	145900	130106895	4105	4105	4105	4105	29
261	20241218	145800	129987850	4105	4105	4105	4105	2
262	20241218	145700	129979640	4125	4125	4125	4105	4
263	20241218	145600	129963180	4105	4105	4105	4105	4
264	20241218	145500	129946760	4130	4105	4130	4105	2
265	20241218	145400	129938525	4105	4105	4105	4105	10
266	20241218	145300	129897475	4130	4105	4130	4105	34
267	20241218	145200	129757815	4105	4105	4105	4105	0
268	20241218	145100	129757815	4105	4105	4105	4105	99
269	20241218	145000	129351420	4105	4105	4105	4105	0
270	20241218	144900	129351420	4105	4105	4105	4105	131
271	20241218	144800	128813665	4105	4105	4105	4105	0
272	20241218	144700	128813665	4105	4105	4105	4105	130
273	20241218	144600	128280015	4130	4130	4130	4130	0
274	20241218	144500	128280015	4130	4105	4130	4105	151
275	20241218	144400	127659765	4105	4105	4105	4105	0
276	20241218	144300	127659765	4105	4105	4105	4105	130
277	20241218	144200	127126115	4110	4110	4110	4110	0
278	20241218	144100	127126115	4110	4110	4110	4110	128
279	20241218	144000	126600035	4110	4110	4110	4110	6
280	20241218	143900	126575375	4100	4095	4100	4095	155
281	20241218	143800	125940525	4100	4100	4100	4100	1345
282	20241218	143700	120426025	4100	4110	4110	4100	711
283	20241218	143600	117509650	4110	4115	4115	4110	124
284	20241218	143500	116999640	4115	4115	4115	4115	53
285	20241218	143400	116781545	4130	4130	4130	4130	1
286	20241218	143300	116777415	4130	4105	4130	4105	744
287	20241218	143200	113706620	4105	4105	4105	4105	0
288	20241218	143100	113706620	4105	4110	4110	4105	29
289	20241218	143000	113587465	4100	4100	4100	4100	0
290	20241218	142900	113587465	4100	4100	4100	4100	1
291	20241218	142800	113583365	4105	4105	4105	4105	3
292	20241218	142700	113571050	4095	4095	4095	4095	0
293	20241218	142600	113571050	4095	4095	4095	4095	0
294	20241218	142500	113571050	4095	4095	4095	4095	1
295	20241218	142400	113566955	4090	4090	4090	4090	0
296	20241218	142300	113566955	4090	4090	4090	4090	2
297	20241218	142200	113558775	4090	4090	4090	4090	0
298	20241218	142100	113558775	4090	4090	4090	4090	6
299	20241218	142000	113534235	4090	4090	4090	4090	20
300	20241218	141900	113452435	4090	4090	4090	4090	2
301	20241218	141800	113444255	4095	4095	4095	4095	1
302	20241218	141700	113440160	4095	4095	4095	4095	5
303	20241218	141600	113419685	4105	4105	4105	4105	15
304	20241218	141500	113358110	4090	4090	4090	4090	4
305	20241218	141400	113341750	4090	4090	4090	4090	0
306	20241218	141300	113341750	4090	4090	4090	4090	15
307	20241218	141200	113280400	4090	4090	4090	4090	0
308	20241218	141100	113280400	4090	4090	4090	4090	50
309	20241218	141000	113075900	4090	4090	4090	4090	0
310	20241218	140900	113075900	4090	4085	4090	4085	76
311	20241218	140800	112765420	4085	4085	4085	4085	0
312	20241218	140700	112765420	4085	4090	4090	4085	328
313	20241218	140600	111425530	4085	4085	4085	4085	0
314	20241218	140500	111425530	4085	4085	4085	4085	20
315	20241218	140400	111343830	4090	4090	4090	4090	39
316	20241218	140300	111184320	4085	4085	4085	4085	30
317	20241218	140200	111061770	4090	4090	4090	4090	0
318	20241218	140100	111061770	4090	4090	4090	4090	65
319	20241218	140000	110795920	4090	4090	4090	4090	3
320	20241218	135900	110783650	4085	4085	4085	4085	67
321	20241218	135800	110509955	4085	4085	4085	4085	0
322	20241218	135700	110509955	4085	4085	4085	4085	67
323	20241218	135600	110236260	4085	4085	4085	4085	0
324	20241218	135500	110236260	4085	4085	4085	4085	66
325	20241218	135400	109966650	4085	4085	4085	4085	0
326	20241218	135300	109966650	4085	4085	4085	4085	67
327	20241218	135200	109692955	4085	4085	4085	4085	0
328	20241218	135100	109692955	4085	4085	4085	4085	66
329	20241218	135000	109423345	4085	4085	4085	4085	0
330	20241218	134900	109423345	4085	4085	4085	4085	67
331	20241218	134800	109149650	4085	4085	4085	4085	0
332	20241218	134700	109149650	4085	4085	4085	4085	66
333	20241218	134600	108880040	4105	4090	4105	4090	68
334	20241218	134500	108601575	4085	4085	4085	4085	67
335	20241218	134400	108327880	4090	4085	4090	4085	18
336	20241218	134300	108254325	4085	4085	4085	4085	53
337	20241218	134200	108037820	4090	4090	4090	4090	97
338	20241218	134100	107641090	4085	4085	4085	4085	67
339	20241218	134000	107367395	4090	4090	4090	4090	0
340	20241218	133900	107367395	4090	4090	4090	4090	1
341	20241218	133800	107363305	4095	4095	4095	4095	0
342	20241218	133700	107363305	4095	4095	4095	4095	1
343	20241218	133600	107359210	4105	4090	4105	4090	34
344	20241218	133500	107220125	4090	4090	4090	4090	62
345	20241218	133400	106966545	4085	4085	4085	4085	0
346	20241218	133300	106966545	4085	4085	4085	4085	67
347	20241218	133200	106692850	4085	4085	4085	4085	0
348	20241218	133100	106692850	4085	4085	4085	4085	66
349	20241218	133000	106423240	4085	4085	4085	4085	0
350	20241218	132900	106423240	4085	4085	4085	4085	97
351	20241218	132800	106026995	4085	4085	4085	4085	0
352	20241218	132700	106026995	4085	4085	4085	4085	66
353	20241218	132600	105757385	4080	4080	4080	4080	0
354	20241218	132500	105757385	4080	4085	4085	4080	260
355	20241218	132400	104695620	4085	4085	4085	4085	0
356	20241218	132300	104695620	4085	4085	4085	4085	66
357	20241218	132200	104426010	4090	4090	4090	4090	0
358	20241218	132100	104426010	4090	4090	4090	4090	67
359	20241218	132000	104151980	4090	4090	4090	4090	0
360	20241218	131900	104151980	4090	4090	4090	4090	66
361	20241218	131800	103882040	4085	4085	4085	4085	67
362	20241218	131700	103608345	4080	4090	4090	4080	2001
363	20241218	131600	95437640	4090	4090	4090	4090	66
364	20241218	131500	95167700	4090	4090	4090	4090	0
365	20241218	131400	95167700	4090	4090	4090	4090	67
366	20241218	131300	94893670	4090	4090	4090	4090	0
367	20241218	131200	94893670	4090	4090	4090	4090	66
368	20241218	131100	94623730	4095	4095	4095	4095	21
369	20241218	131000	94537735	4090	4090	4090	4090	67
370	20241218	130900	94263705	4090	4090	4090	4090	50
371	20241218	130800	94059205	4090	4090	4090	4090	66
372	20241218	130700	93789265	4090	4090	4090	4090	0
373	20241218	130600	93789265	4090	4090	4090	4090	67
374	20241218	130500	93515235	4090	4090	4090	4090	0
375	20241218	130400	93515235	4090	4090	4090	4090	66
376	20241218	130300	93245295	4090	4090	4090	4090	0
377	20241218	130200	93245295	4090	4090	4090	4090	67
378	20241218	130100	92971265	4090	4090	4090	4090	0
379	20241218	130000	92971265	4090	4095	4095	4090	68
380	20241218	125900	92693140	4090	4090	4090	4090	0
381	20241218	125800	92693140	4090	4090	4090	4090	1827
382	20241218	125700	85220710	4095	4095	4095	4095	1
383	20241218	125600	85216615	4090	4090	4090	4090	66
384	20241218	125500	84946675	4095	4090	4095	4090	2
385	20241218	125400	84938490	4095	4095	4095	4095	0
386	20241218	125300	84938490	4095	4095	4095	4095	63
387	20241218	125200	84680505	4110	4110	4110	4110	2
388	20241218	125100	84672285	4090	4110	4110	4090	67
389	20241218	125000	84398235	4090	4090	4090	4090	0
390	20241218	124900	84398235	4090	4090	4090	4090	67
391	20241218	124800	84124205	4110	4110	4110	4110	1
392	20241218	124700	84120095	4090	4090	4090	4090	66
393	20241218	124600	83850155	4110	4110	4110	4110	3
394	20241218	124500	83837825	4090	4090	4090	4090	67
395	20241218	124400	83563795	4110	4110	4110	4110	1
396	20241218	124300	83559685	4095	4095	4095	4095	66
397	20241218	124200	83289415	4110	4110	4110	4110	1
398	20241218	124100	83285305	4090	4090	4090	4090	67
399	20241218	124000	83011275	4110	4110	4110	4110	42
400	20241218	123900	82838655	4110	4085	4110	4085	67
401	20241218	123800	82564935	4110	4110	4110	4110	0
402	20241218	123700	82564935	4110	4085	4110	4085	68
403	20241218	123600	82287130	4085	4085	4085	4085	0
404	20241218	123500	82287130	4085	4085	4110	4085	70
405	20241218	123400	82001130	4110	4110	4110	4110	0
406	20241218	123300	82001130	4110	4085	4110	4085	68
407	20241218	123200	81723325	4090	4090	4090	4090	0
408	20241218	123100	81723325	4090	4095	4095	4090	169
409	20241218	123000	81031785	4110	4110	4110	4110	51
410	20241218	122900	80822175	4095	4095	4095	4095	67
411	20241218	122800	80547810	4110	4110	4110	4110	1
412	20241218	122700	80543700	4100	4100	4100	4100	66
413	20241218	122600	80273100	4105	4105	4105	4105	93
414	20241218	122500	79891335	4095	4095	4095	4095	67
415	20241218	122400	79616970	4105	4105	4105	4105	1
416	20241218	122300	79612865	4095	4095	4095	4095	66
417	20241218	122200	79342595	4100	4100	4100	4100	153
418	20241218	122100	78715295	4100	4090	4100	4090	68
419	20241218	122000	78437165	4100	4100	4100	4100	0
420	20241218	121900	78437165	4100	4095	4100	4095	77
421	20241218	121800	78121795	4100	4100	4100	4100	0
422	20241218	121700	78121795	4100	4100	4100	4100	2
423	20241218	121600	78113595	4105	4105	4105	4105	0
424	20241218	121500	78113595	4105	4110	4110	4105	3
425	20241218	121400	78101275	4095	4095	4095	4095	0
426	20241218	121300	78101275	4095	4095	4095	4095	67
427	20241218	121200	77826910	4105	4105	4105	4105	1
428	20241218	121100	77822805	4095	4095	4095	4095	66
429	20241218	121000	77552535	4105	4110	4110	4105	2
430	20241218	120900	77544320	4095	4095	4095	4095	67
431	20241218	120800	77269955	4110	4110	4110	4110	1
432	20241218	120700	77265845	4095	4095	4095	4095	66
433	20241218	120600	76995575	4110	4110	4110	4110	1
434	20241218	120500	76991465	4095	4095	4095	4095	67
435	20241218	120400	76717100	4110	4110	4110	4110	0
436	20241218	120300	76717100	4110	4090	4110	4090	67
437	20241218	120200	76443050	4110	4110	4110	4110	0
438	20241218	120100	76443050	4110	4090	4110	4090	68
439	20241218	120000	76164910	4110	4110	4110	4110	0
440	20241218	115900	76164910	4110	4090	4110	4090	67
441	20241218	115800	75890860	4110	4110	4110	4110	0
442	20241218	115700	75890860	4110	4100	4110	4090	232
443	20241218	115600	74940310	4090	4090	4090	4090	0
444	20241218	115500	74940310	4090	4100	4100	4090	67
445	20241218	115400	74666270	4100	4100	4100	4100	0
446	20241218	115300	74666270	4100	4100	4100	4100	4
447	20241218	115200	74649870	4110	4110	4110	4110	1
448	20241218	115100	74645760	4100	4100	4100	4100	132
449	20241218	115000	74104560	4100	4100	4100	4100	4
450	20241218	114900	74088160	4090	4090	4090	4090	68
451	20241218	114800	73810040	4100	4090	4100	4090	2
452	20241218	114700	73801850	4090	4090	4090	4090	66
453	20241218	114600	73531910	4100	4100	4100	4100	1
454	20241218	114500	73527810	4095	4090	4095	4090	120
455	20241218	114400	73036745	4095	4095	4095	4095	0
456	20241218	114300	73036745	4095	4095	4095	4095	13
457	20241218	114200	72983510	4100	4100	4100	4100	0
458	20241218	114100	72983510	4100	4100	4100	4100	61
459	20241218	114000	72733410	4100	4110	4110	4100	603
460	20241218	113900	70261090	4110	4100	4110	4100	71
461	20241218	113800	69969950	4100	4100	4100	4100	0
462	20241218	113700	69969950	4100	4115	4115	4100	68
463	20241218	113600	69691135	4100	4100	4100	4100	0
464	20241218	113500	69691135	4100	4100	4100	4100	66
465	20241218	113400	69420535	4115	4100	4115	4100	2
466	20241218	113300	69412320	4100	4100	4100	4100	77
467	20241218	113200	69096620	4115	4115	4115	4115	1
468	20241218	113100	69092505	4100	4100	4100	4100	66
469	20241218	113000	68821905	4115	4115	4115	4115	1
470	20241218	112900	68817790	4100	4100	4100	4100	67
471	20241218	112800	68543090	4100	4120	4120	4100	4
472	20241218	112700	68526670	4100	4105	4105	4100	365
473	20241218	112600	67029230	4120	4120	4120	4120	6
474	20241218	112500	67004510	4120	4105	4120	4105	68
475	20241218	112400	66725355	4120	4120	4120	4120	0
476	20241218	112300	66725355	4120	4110	4120	4105	107
477	20241218	112200	66285905	4110	4110	4110	4110	8
478	20241218	112100	66253025	4110	4105	4110	4105	68
479	20241218	112000	65973880	4105	4105	4105	4105	0
480	20241218	111900	65973880	4105	4110	4110	4105	67
481	20241218	111800	65698840	4105	4105	4105	4105	0
482	20241218	111700	65698840	4105	4105	4105	4105	67
483	20241218	111600	65423805	4110	4110	4110	4110	1
484	20241218	111500	65419695	4110	4110	4110	4110	15
485	20241218	111400	65358045	4120	4120	4120	4120	1
486	20241218	111300	65353925	4120	4120	4120	4120	64
487	20241218	111200	65090245	4120	4125	4125	4120	39
488	20241218	111100	64929560	4120	4120	4120	4120	66
489	20241218	111000	64657640	4130	4130	4130	4130	1
490	20241218	110900	64653510	4120	4120	4120	4120	67
491	20241218	110800	64377470	4130	4130	4130	4130	0
492	20241218	110700	64377470	4130	4120	4130	4120	68
493	20241218	110600	64097300	4130	4130	4130	4130	0
494	20241218	110500	64097300	4130	4105	4130	4105	92
495	20241218	110400	63719135	4130	4130	4130	4130	0
496	20241218	110300	63719135	4130	4105	4130	4105	67
497	20241218	110200	63444075	4125	4125	4125	4125	0
498	20241218	110100	63444075	4125	4115	4125	4105	86
499	20241218	110000	63090845	4105	4105	4105	4105	0
500	20241218	105900	63090845	4105	4105	4105	4105	256
501	20241218	105800	62039965	4125	4125	4125	4125	1
502	20241218	105700	62035840	4105	4105	4105	4105	67
503	20241218	105600	61760805	4120	4120	4120	4120	1
504	20241218	105500	61756685	4115	4105	4115	4105	171
505	20241218	105400	61053680	4110	4110	4110	4110	28
506	20241218	105300	60938600	4110	4105	4110	4105	68
507	20241218	105200	60659455	4110	4110	4110	4110	1
508	20241218	105100	60655345	4110	4110	4110	4110	36
509	20241218	105000	60507385	4115	4115	4115	4115	1
510	20241218	104900	60503270	4115	4115	4115	4115	19
511	20241218	104800	60425085	4130	4130	4130	4130	1
512	20241218	104700	60420955	4130	4115	4130	4115	67
513	20241218	104600	60145235	4130	4130	4130	4130	0
514	20241218	104500	60145235	4130	4115	4130	4115	68
515	20241218	104400	59865400	4130	4130	4130	4130	0
516	20241218	104300	59865400	4130	4115	4130	4115	76
517	20241218	104200	59552555	4115	4115	4115	4115	0
518	20241218	104100	59552555	4115	4130	4130	4115	68
519	20241218	104000	59272720	4120	4120	4120	4120	0
520	20241218	103900	59272720	4120	4115	4120	4115	87
521	20241218	103800	58914610	4120	4115	4120	4115	51
522	20241218	103700	58704740	4120	4120	4120	4120	45
523	20241218	103600	58519340	4130	4130	4130	4130	1
524	20241218	103500	58515210	4120	4120	4120	4120	176
525	20241218	103400	57790090	4125	4120	4130	4120	924
526	20241218	103300	53983095	4120	4120	4120	4120	67
527	20241218	103200	53707055	4135	4135	4135	4135	1
528	20241218	103100	53702920	4120	4120	4120	4120	66
529	20241218	103000	53431000	4135	4135	4135	4135	0
530	20241218	102900	53431000	4135	4125	4135	4125	70
531	20241218	102800	53142225	4135	4135	4135	4135	0
532	20241218	102700	53142225	4135	4125	4135	4125	67
533	20241218	102600	52865840	4135	4135	4135	4135	0
534	20241218	102500	52865840	4135	4120	4135	4120	68
535	20241218	102400	52585665	4125	4125	4125	4125	97
536	20241218	102300	52185540	4125	4140	4140	4125	67
537	20241218	102200	51909150	4140	4140	4140	4140	0
538	20241218	102100	51909150	4140	4120	4140	4120	68
539	20241218	102000	51628970	4140	4140	4140	4140	1
540	20241218	101900	51624830	4120	4120	4120	4120	66
541	20241218	101800	51352910	4140	4140	4140	4140	1
542	20241218	101700	51348770	4140	4120	4140	4120	91
543	20241218	101600	50973370	4140	4140	4140	4140	1
544	20241218	101500	50969230	4125	4125	4125	4125	66
545	20241218	101400	50696980	4140	4140	4140	4140	1
546	20241218	101300	50692840	4125	4125	4125	4125	67
547	20241218	101200	50416465	4140	4140	4140	4140	0
548	20241218	101100	50416465	4140	4120	4140	4120	524
549	20241218	101000	48250710	4130	4130	4130	4130	1
550	20241218	100900	48246580	4135	4120	4135	4120	68
551	20241218	100800	47966405	4125	4135	4135	4125	3
552	20241218	100700	47954020	4135	4120	4135	4120	67
553	20241218	100600	47677965	4135	4135	4135	4135	0
554	20241218	100500	47677965	4135	4135	4135	4110	70
555	20241218	100400	47390190	4130	4130	4130	4130	1001
556	20241218	100300	43256060	4110	4110	4110	4110	66
557	20241218	100200	42984800	4130	4110	4130	4110	101
558	20241218	100100	42569670	4110	4110	4110	4110	100
559	20241218	100000	42158670	4130	4130	4130	4130	1
560	20241218	095900	42154540	4130	4130	4130	4130	0
561	20241218	095800	42154540	4130	4130	4130	4130	1
562	20241218	095700	42150410	4130	4120	4130	4120	3000
563	20241218	095600	29765660	4120	4120	4120	4120	2
564	20241218	095500	29757420	4115	4115	4115	4115	0
565	20241218	095400	29757420	4115	4115	4115	4115	0
566	20241218	095300	29757420	4115	4115	4115	4115	1
567	20241218	095200	29753305	4115	4115	4115	4115	500
568	20241218	095100	27695805	4115	4115	4115	4115	1
569	20241218	095000	27691690	4115	4115	4115	4115	0
570	20241218	094900	27691690	4115	4115	4115	4115	1
571	20241218	094800	27687575	4105	4105	4105	4105	3
572	20241218	094700	27675260	4120	4120	4120	4120	1
573	20241218	094600	27671140	4120	4120	4120	4120	0
574	20241218	094500	27671140	4120	4120	4120	4120	1
575	20241218	094400	27667020	4120	4120	4120	4120	0
576	20241218	094300	27667020	4120	4120	4120	4120	0
577	20241218	094200	27667020	4120	4120	4120	4120	1
578	20241218	094100	27662900	4120	4120	4120	4120	0
579	20241218	094000	27662900	4120	4115	4120	4115	101
580	20241218	093900	27247280	4115	4115	4115	4115	5
581	20241218	093800	27226705	4115	4115	4115	4115	1
582	20241218	093700	27222590	4115	4115	4115	4115	146
583	20241218	093600	26621800	4115	4115	4115	4115	6
584	20241218	093500	26597110	4085	4085	4085	4085	3
585	20241218	093400	26584855	4085	4085	4085	4085	0
586	20241218	093300	26584855	4085	4085	4115	4085	247
587	20241218	093200	25575770	4085	4085	4085	4085	2
588	20241218	093100	25567600	4115	4115	4115	4115	0
589	20241218	093000	25567600	4115	4100	4115	4085	703
590	20241218	092900	22690080	4130	4130	4130	4130	1
591	20241218	092800	22685950	4100	4110	4110	4100	101
592	20241218	092700	22271465	4130	4130	4130	4130	0
593	20241218	092600	22271465	4130	4115	4130	4110	57
594	20241218	092500	22036985	4135	4135	4135	4135	0
595	20241218	092400	22036985	4135	4135	4135	4135	24
596	20241218	092300	21937745	4135	4135	4135	4135	0
597	20241218	092200	21937745	4135	4135	4135	4135	5
598	20241218	092100	21917070	4135	4135	4135	4135	0
599	20241218	092000	21917070	4135	4135	4135	4135	0
600	20241218	091900	21917070	4135	4135	4135	4135	0
601	20241218	091800	21917070	4135	4135	4135	4135	1
602	20241218	091700	21912935	4140	4140	4140	4140	0
603	20241218	091600	21912935	4140	4140	4140	4140	5
604	20241218	091500	21892235	4140	4140	4140	4140	958
605	20241218	091400	17926115	4140	4140	4140	4140	925
606	20241218	091300	14096615	4145	4145	4145	4145	442
607	20241218	091200	12264525	4140	4125	4140	4125	212
608	20241218	091100	11387850	4125	4110	4125	4110	958
609	20241218	091000	7441405	4110	4105	4110	4105	179
610	20241218	090900	6705970	4105	4105	4105	4105	0
611	20241218	090800	6705970	4105	4105	4105	4105	21
612	20241218	090700	6619765	4100	4100	4100	4100	77
613	20241218	090600	6304065	4095	4095	4095	4095	0
614	20241218	090500	6304065	4095	4095	4095	4095	1319
615	20241218	090400	902760	4090	4090	4090	4090	88
616	20241218	090300	542840	4085	4085	4085	4085	0
617	20241218	090200	542840	4085	4085	4085	4085	10
618	20241218	090100	501990	4080	4080	4080	4080	4
619	20241218	090000	485670	4080	4095	4095	4080	109