KissMeData/013570/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	185900	117103190	4055	4055	4055	4055	517
3	20241223	185800	117103190	4055	4055	4055	4055	0
4	20241223	185700	117103190	4055	4055	4055	4055	0
5	20241223	185600	117103190	4055	4055	4055	4055	0
6	20241223	185500	117103190	4055	4055	4055	4055	0
7	20241223	185400	117103190	4055	4055	4055	4055	0
8	20241223	185300	117103190	4055	4055	4055	4055	0
9	20241223	185200	117103190	4055	4055	4055	4055	0
10	20241223	185100	117103190	4055	4055	4055	4055	0
11	20241223	185000	117103190	4055	4055	4055	4055	0
12	20241223	184900	117103190	4055	4055	4055	4055	0
13	20241223	184800	117103190	4055	4055	4055	4055	0
14	20241223	184700	117103190	4055	4055	4055	4055	0
15	20241223	184600	117103190	4055	4055	4055	4055	0
16	20241223	184500	117103190	4055	4055	4055	4055	0
17	20241223	184400	117103190	4055	4055	4055	4055	0
18	20241223	184300	117103190	4055	4055	4055	4055	0
19	20241223	184200	117103190	4055	4055	4055	4055	0
20	20241223	184100	117103190	4055	4055	4055	4055	0
21	20241223	184000	117103190	4055	4055	4055	4055	0
22	20241223	183900	117103190	4055	4055	4055	4055	0
23	20241223	183800	117103190	4055	4055	4055	4055	0
24	20241223	183700	117103190	4055	4055	4055	4055	0
25	20241223	183600	117103190	4055	4055	4055	4055	0
26	20241223	183500	117103190	4055	4055	4055	4055	0
27	20241223	183400	117103190	4055	4055	4055	4055	0
28	20241223	183300	117103190	4055	4055	4055	4055	0
29	20241223	183200	117103190	4055	4055	4055	4055	0
30	20241223	183100	117103190	4055	4055	4055	4055	0
31	20241223	183000	117103190	4055	4055	4055	4055	0
32	20241223	182900	117103190	4055	4055	4055	4055	517
33	20241223	182800	117103190	4055	4055	4055	4055	0
34	20241223	182700	117103190	4055	4055	4055	4055	0
35	20241223	182600	117103190	4055	4055	4055	4055	0
36	20241223	182500	117103190	4055	4055	4055	4055	0
37	20241223	182400	117103190	4055	4055	4055	4055	0
38	20241223	182300	117103190	4055	4055	4055	4055	0
39	20241223	182200	117103190	4055	4055	4055	4055	0
40	20241223	182100	117103190	4055	4055	4055	4055	0
41	20241223	182000	117103190	4055	4055	4055	4055	0
42	20241223	181900	117103190	4055	4055	4055	4055	0
43	20241223	181800	117103190	4055	4055	4055	4055	0
44	20241223	181700	117103190	4055	4055	4055	4055	0
45	20241223	181600	117103190	4055	4055	4055	4055	0
46	20241223	181500	117103190	4055	4055	4055	4055	0
47	20241223	181400	117103190	4055	4055	4055	4055	0
48	20241223	181300	117103190	4055	4055	4055	4055	0
49	20241223	181200	117103190	4055	4055	4055	4055	0
50	20241223	181100	117103190	4055	4055	4055	4055	0
51	20241223	181000	117103190	4055	4055	4055	4055	0
52	20241223	180900	117103190	4055	4055	4055	4055	0
53	20241223	180800	117103190	4055	4055	4055	4055	0
54	20241223	180700	117103190	4055	4055	4055	4055	0
55	20241223	180600	117103190	4055	4055	4055	4055	0
56	20241223	180500	117103190	4055	4055	4055	4055	0
57	20241223	180400	117103190	4055	4055	4055	4055	0
58	20241223	180300	117103190	4055	4055	4055	4055	0
59	20241223	180200	117103190	4055	4055	4055	4055	0
60	20241223	180100	117103190	4055	4055	4055	4055	0
61	20241223	180000	117103190	4055	4055	4055	4055	0
62	20241223	175900	117103190	4055	4055	4055	4055	517
63	20241223	175800	117103190	4055	4055	4055	4055	0
64	20241223	175700	117103190	4055	4055	4055	4055	0
65	20241223	175600	117103190	4055	4055	4055	4055	0
66	20241223	175500	117103190	4055	4055	4055	4055	0
67	20241223	175400	117103190	4055	4055	4055	4055	0
68	20241223	175300	117103190	4055	4055	4055	4055	0
69	20241223	175200	117103190	4055	4055	4055	4055	0
70	20241223	175100	117103190	4055	4055	4055	4055	0
71	20241223	175000	117103190	4055	4055	4055	4055	0
72	20241223	174900	117103190	4055	4055	4055	4055	0
73	20241223	174800	117103190	4055	4055	4055	4055	0
74	20241223	174700	117103190	4055	4055	4055	4055	0
75	20241223	174600	117103190	4055	4055	4055	4055	0
76	20241223	174500	117103190	4055	4055	4055	4055	0
77	20241223	174400	117103190	4055	4055	4055	4055	0
78	20241223	174300	117103190	4055	4055	4055	4055	0
79	20241223	174200	117103190	4055	4055	4055	4055	0
80	20241223	174100	117103190	4055	4055	4055	4055	0
81	20241223	174000	117103190	4055	4055	4055	4055	0
82	20241223	173900	117103190	4055	4055	4055	4055	0
83	20241223	173800	117103190	4055	4055	4055	4055	0
84	20241223	173700	117103190	4055	4055	4055	4055	0
85	20241223	173600	117103190	4055	4055	4055	4055	0
86	20241223	173500	117103190	4055	4055	4055	4055	0
87	20241223	173400	117103190	4055	4055	4055	4055	0
88	20241223	173300	117103190	4055	4055	4055	4055	0
89	20241223	173200	117103190	4055	4055	4055	4055	0
90	20241223	173100	117103190	4055	4055	4055	4055	0
91	20241223	173000	117103190	4055	4055	4055	4055	0
92	20241223	172900	117103190	4055	4055	4055	4055	517
93	20241223	172800	117103190	4055	4055	4055	4055	0
94	20241223	172700	117103190	4055	4055	4055	4055	0
95	20241223	172600	117103190	4055	4055	4055	4055	0
96	20241223	172500	117103190	4055	4055	4055	4055	0
97	20241223	172400	117103190	4055	4055	4055	4055	0
98	20241223	172300	117103190	4055	4055	4055	4055	0
99	20241223	172200	117103190	4055	4055	4055	4055	0
100	20241223	172100	117103190	4055	4055	4055	4055	0
101	20241223	172000	117103190	4055	4055	4055	4055	0
102	20241223	171900	117103190	4055	4055	4055	4055	0
103	20241223	171800	117103190	4055	4055	4055	4055	0
104	20241223	171700	117103190	4055	4055	4055	4055	0
105	20241223	171600	117103190	4055	4055	4055	4055	0
106	20241223	171500	117103190	4055	4055	4055	4055	0
107	20241223	171400	117103190	4055	4055	4055	4055	0
108	20241223	171300	117103190	4055	4055	4055	4055	0
109	20241223	171200	117103190	4055	4055	4055	4055	0
110	20241223	171100	117103190	4055	4055	4055	4055	0
111	20241223	171000	117103190	4055	4055	4055	4055	0
112	20241223	170900	117103190	4055	4055	4055	4055	0
113	20241223	170800	117103190	4055	4055	4055	4055	0
114	20241223	170700	117103190	4055	4055	4055	4055	0
115	20241223	170600	117103190	4055	4055	4055	4055	0
116	20241223	170500	117103190	4055	4055	4055	4055	0
117	20241223	170400	117103190	4055	4055	4055	4055	0
118	20241223	170300	117103190	4055	4055	4055	4055	0
119	20241223	170200	117103190	4055	4055	4055	4055	0
120	20241223	170100	117103190	4055	4055	4055	4055	0
121	20241223	170000	117103190	4055	4055	4055	4055	0
122	20241223	165900	117103190	4055	4055	4055	4055	517
123	20241223	165800	117103190	4055	4055	4055	4055	0
124	20241223	165700	117103190	4055	4055	4055	4055	0
125	20241223	165600	117103190	4055	4055	4055	4055	0
126	20241223	165500	117103190	4055	4055	4055	4055	0
127	20241223	165400	117103190	4055	4055	4055	4055	0
128	20241223	165300	117103190	4055	4055	4055	4055	0
129	20241223	165200	117103190	4055	4055	4055	4055	0
130	20241223	165100	117103190	4055	4055	4055	4055	0
131	20241223	165000	117103190	4055	4055	4055	4055	0
132	20241223	164900	117103190	4055	4055	4055	4055	0
133	20241223	164800	117103190	4055	4055	4055	4055	0
134	20241223	164700	117103190	4055	4055	4055	4055	0
135	20241223	164600	117103190	4055	4055	4055	4055	0
136	20241223	164500	117103190	4055	4055	4055	4055	0
137	20241223	164400	117103190	4055	4055	4055	4055	0
138	20241223	164300	117103190	4055	4055	4055	4055	0
139	20241223	164200	117103190	4055	4055	4055	4055	0
140	20241223	164100	117103190	4055	4055	4055	4055	0
141	20241223	164000	117103190	4055	4055	4055	4055	0
142	20241223	163900	117103190	4055	4055	4055	4055	0
143	20241223	163800	117103190	4055	4055	4055	4055	0
144	20241223	163700	117103190	4055	4055	4055	4055	0
145	20241223	163600	117103190	4055	4055	4055	4055	0
146	20241223	163500	117103190	4055	4055	4055	4055	0
147	20241223	163400	117103190	4055	4055	4055	4055	0
148	20241223	163300	117103190	4055	4055	4055	4055	0
149	20241223	163200	117103190	4055	4055	4055	4055	0
150	20241223	163100	117103190	4055	4055	4055	4055	0
151	20241223	163000	117103190	4055	4055	4055	4055	0
152	20241223	162900	117103190	4055	4055	4055	4055	517
153	20241223	162800	117103190	4055	4055	4055	4055	0
154	20241223	162700	117103190	4055	4055	4055	4055	0
155	20241223	162600	117103190	4055	4055	4055	4055	0
156	20241223	162500	117103190	4055	4055	4055	4055	0
157	20241223	162400	117103190	4055	4055	4055	4055	0
158	20241223	162300	117103190	4055	4055	4055	4055	0
159	20241223	162200	117103190	4055	4055	4055	4055	0
160	20241223	162100	117103190	4055	4055	4055	4055	0
161	20241223	162000	117103190	4055	4055	4055	4055	0
162	20241223	161900	117103190	4055	4055	4055	4055	0
163	20241223	161800	117103190	4055	4055	4055	4055	0
164	20241223	161700	117103190	4055	4055	4055	4055	0
165	20241223	161600	117103190	4055	4055	4055	4055	0
166	20241223	161500	117103190	4055	4055	4055	4055	0
167	20241223	161400	117103190	4055	4055	4055	4055	0
168	20241223	161300	117103190	4055	4055	4055	4055	0
169	20241223	161200	117103190	4055	4055	4055	4055	0
170	20241223	161100	117103190	4055	4055	4055	4055	0
171	20241223	161000	117103190	4055	4055	4055	4055	0
172	20241223	160900	117103190	4055	4055	4055	4055	0
173	20241223	160800	117103190	4055	4055	4055	4055	0
174	20241223	160700	117103190	4055	4055	4055	4055	0
175	20241223	160600	117103190	4055	4055	4055	4055	0
176	20241223	160500	117103190	4055	4055	4055	4055	0
177	20241223	160400	117103190	4055	4055	4055	4055	0
178	20241223	160300	117103190	4055	4055	4055	4055	0
179	20241223	160200	117103190	4055	4055	4055	4055	0
180	20241223	160100	117103190	4055	4055	4055	4055	0
181	20241223	160000	117103190	4055	4055	4055	4055	0
182	20241223	155900	117103190	4055	4055	4055	4055	517
183	20241223	155800	117103190	4055	4055	4055	4055	0
184	20241223	155700	117103190	4055	4055	4055	4055	0
185	20241223	155600	117103190	4055	4055	4055	4055	0
186	20241223	155500	117103190	4055	4055	4055	4055	0
187	20241223	155400	117103190	4055	4055	4055	4055	0
188	20241223	155300	117103190	4055	4055	4055	4055	0
189	20241223	155200	117103190	4055	4055	4055	4055	0
190	20241223	155100	117103190	4055	4055	4055	4055	0
191	20241223	155000	117103190	4055	4055	4055	4055	0
192	20241223	154900	117103190	4055	4055	4055	4055	0
193	20241223	154800	117103190	4055	4055	4055	4055	0
194	20241223	154700	117103190	4055	4055	4055	4055	0
195	20241223	154600	117103190	4055	4055	4055	4055	0
196	20241223	154500	117103190	4055	4055	4055	4055	0
197	20241223	154400	117103190	4055	4055	4055	4055	0
198	20241223	154300	117103190	4055	4055	4055	4055	0
199	20241223	154200	117103190	4055	4055	4055	4055	0
200	20241223	154100	117103190	4055	4055	4055	4055	0
201	20241223	154000	117103190	4055	4055	4055	4055	0
202	20241223	153900	117103190	4055	4055	4055	4055	0
203	20241223	153800	117103190	4055	4055	4055	4055	0
204	20241223	153700	117103190	4055	4055	4055	4055	0
205	20241223	153600	117103190	4055	4055	4055	4055	0
206	20241223	153500	117103190	4055	4055	4055	4055	0
207	20241223	153400	117103190	4055	4055	4055	4055	0
208	20241223	153300	117103190	4055	4055	4055	4055	0
209	20241223	153200	117103190	4055	4055	4055	4055	0
210	20241223	153100	117103190	4055	4055	4055	4055	0
211	20241223	153000	117103190	4055	4055	4055	4055	517
212	20241223	152900	115006755	4055	4055	4055	4055	0
213	20241223	152800	115006755	4055	4055	4055	4055	0
214	20241223	152700	115006755	4055	4055	4055	4055	0
215	20241223	152600	115006755	4055	4055	4055	4055	0
216	20241223	152500	115006755	4055	4055	4055	4055	0
217	20241223	152400	115006755	4055	4055	4055	4055	0
218	20241223	152300	115006755	4055	4055	4055	4055	0
219	20241223	152200	115006755	4055	4055	4055	4055	0
220	20241223	152100	115006755	4055	4055	4055	4055	0
221	20241223	152000	115006755	4055	4055	4055	4055	0
222	20241223	151900	115006755	4055	4040	4055	4040	1001
223	20241223	151800	110962700	4040	4055	4055	4040	396
224	20241223	151700	109358995	4055	4055	4055	4055	0
225	20241223	151600	109358995	4055	4055	4055	4055	0
226	20241223	151500	109358995	4055	4050	4055	4050	350
227	20241223	151400	107941270	4055	4055	4055	4055	1
228	20241223	151300	107937215	4055	4055	4055	4055	1
229	20241223	151200	107933160	4055	4055	4055	4055	8
230	20241223	151100	107900720	4055	4055	4055	4055	1
231	20241223	151000	107896665	4055	4055	4055	4055	0
232	20241223	150900	107896665	4055	4055	4055	4055	1
233	20241223	150800	107892610	4055	4055	4055	4055	0
234	20241223	150700	107892610	4055	4055	4055	4055	0
235	20241223	150600	107892610	4055	4055	4055	4055	1
236	20241223	150500	107888555	4055	4055	4055	4055	1
237	20241223	150400	107884500	4055	4055	4055	4055	0
238	20241223	150300	107884500	4055	4055	4055	4055	2
239	20241223	150200	107876390	4055	4055	4055	4055	0
240	20241223	150100	107876390	4055	4055	4055	4055	1
241	20241223	150000	107872335	4045	4060	4060	4045	47
242	20241223	145900	107681650	4060	4060	4060	4060	1
243	20241223	145800	107677590	4060	4060	4060	4060	1
244	20241223	145700	107673530	4055	4055	4055	4055	0
245	20241223	145600	107673530	4055	4055	4055	4055	468
246	20241223	145500	105775790	4060	4060	4060	4060	1
247	20241223	145400	105771730	4055	4055	4055	4055	300
248	20241223	145300	104555230	4060	4060	4060	4060	1
249	20241223	145200	104551170	4060	4060	4060	4060	0
250	20241223	145100	104551170	4060	4060	4060	4060	1
251	20241223	145000	104547110	4060	4060	4060	4060	1
252	20241223	144900	104543050	4055	4055	4055	4055	0
253	20241223	144800	104543050	4055	4060	4060	4055	51
254	20241223	144700	104336240	4060	4060	4060	4060	0
255	20241223	144600	104336240	4060	4060	4060	4060	0
256	20241223	144500	104336240	4060	4060	4060	4060	1
257	20241223	144400	104332180	4060	4060	4060	4060	0
258	20241223	144300	104332180	4060	4060	4060	4060	35
259	20241223	144200	104190080	4060	4060	4060	4060	14
260	20241223	144100	104133240	4060	4060	4060	4060	15
261	20241223	144000	104072340	4060	4055	4060	4055	749
262	20241223	143900	101035140	4060	4060	4060	4060	0
263	20241223	143800	101035140	4060	4060	4060	4060	1
264	20241223	143700	101031080	4055	4055	4055	4055	20
265	20241223	143600	100949980	4060	4060	4060	4060	1
266	20241223	143500	100945920	4060	4060	4060	4060	1
267	20241223	143400	100941860	4060	4055	4060	4055	762
268	20241223	143300	97850635	4055	4055	4055	4055	0
269	20241223	143200	97850635	4055	4055	4055	4055	1
270	20241223	143100	97846580	4060	4060	4060	4060	0
271	20241223	143000	97846580	4060	4060	4060	4060	1
272	20241223	142900	97842520	4060	4060	4060	4060	1
273	20241223	142800	97838460	4050	4050	4050	4050	0
274	20241223	142700	97838460	4050	4060	4060	4050	52
275	20241223	142600	97627850	4060	4060	4060	4060	2
276	20241223	142500	97619730	4055	4055	4055	4055	0
277	20241223	142400	97619730	4055	4055	4055	4055	204
278	20241223	142300	96792510	4055	4060	4060	4055	319
279	20241223	142200	95498865	4055	4055	4055	4055	456
280	20241223	142100	93649785	4055	4055	4055	4055	1
281	20241223	142000	93645730	4055	4055	4055	4055	42
282	20241223	141900	93475420	4055	4055	4055	4055	1
283	20241223	141800	93471365	4055	4055	4060	4055	1044
284	20241223	141700	89237725	4060	4060	4060	4060	0
285	20241223	141600	89237725	4060	4060	4060	4060	1
286	20241223	141500	89233665	4060	4060	4060	4060	3
287	20241223	141400	89221485	4060	4060	4060	4060	1
288	20241223	141300	89217425	4060	4060	4060	4060	1
289	20241223	141200	89213365	4060	4060	4060	4060	0
290	20241223	141100	89213365	4060	4060	4060	4060	1
291	20241223	141000	89209305	4045	4045	4045	4045	4
292	20241223	140900	89193125	4060	4060	4060	4060	1
293	20241223	140800	89189065	4060	4060	4060	4060	1
294	20241223	140700	89185005	4060	4060	4060	4060	0
295	20241223	140600	89185005	4060	4060	4060	4060	0
296	20241223	140500	89185005	4060	4055	4060	4055	73
297	20241223	140400	88888985	4055	4055	4055	4055	0
298	20241223	140300	88888985	4055	4055	4055	4055	312
299	20241223	140200	87623825	4055	4055	4055	4055	0
300	20241223	140100	87623825	4055	4050	4055	4040	131
301	20241223	140000	87094435	4055	4055	4055	4055	210
302	20241223	135900	86242885	4055	4055	4055	4055	0
303	20241223	135800	86242885	4055	4055	4055	4055	1
304	20241223	135700	86238830	4055	4050	4055	4050	13
305	20241223	135600	86186175	4050	4050	4050	4050	0
306	20241223	135500	86186175	4050	4050	4050	4050	1
307	20241223	135400	86182125	4050	4050	4050	4050	0
308	20241223	135300	86182125	4050	4050	4050	4050	1
309	20241223	135200	86178075	4050	4050	4050	4050	1
310	20241223	135100	86174025	4050	4050	4050	4050	10
311	20241223	135000	86133525	4050	4050	4050	4050	1
312	20241223	134900	86129475	4050	4050	4050	4050	0
313	20241223	134800	86129475	4050	4050	4050	4050	1
314	20241223	134700	86125425	4055	4055	4055	4055	0
315	20241223	134600	86125425	4055	4055	4055	4055	0
316	20241223	134500	86125425	4055	4055	4055	4055	1
317	20241223	134400	86121370	4055	4055	4055	4055	202
318	20241223	134300	85302260	4055	4055	4055	4055	299
319	20241223	134200	84089815	4055	4055	4055	4055	1
320	20241223	134100	84085760	4060	4060	4060	4060	0
321	20241223	134000	84085760	4060	4060	4060	4060	1
322	20241223	133900	84081700	4060	4060	4060	4060	0
323	20241223	133800	84081700	4060	4060	4060	4060	2
324	20241223	133700	84073580	4055	4055	4055	4055	150
325	20241223	133600	83465330	4060	4055	4060	4055	34
326	20241223	133500	83327455	4060	4060	4060	4060	0
327	20241223	133400	83327455	4060	4055	4060	4055	315
328	20241223	133300	82050125	4055	4055	4055	4055	0
329	20241223	133200	82050125	4055	4055	4055	4055	1
330	20241223	133100	82046070	4055	4055	4055	4055	1
331	20241223	133000	82042015	4055	4055	4055	4055	0
332	20241223	132900	82042015	4055	4050	4055	4050	219
333	20241223	132800	81155060	4050	4050	4050	4050	0
334	20241223	132700	81155060	4050	4050	4050	4050	1
335	20241223	132600	81151010	4050	4050	4050	4050	1
336	20241223	132500	81146960	4050	4050	4050	4050	0
337	20241223	132400	81146960	4050	4050	4050	4050	1
338	20241223	132300	81142910	4050	4050	4050	4050	1
339	20241223	132200	81138860	4050	4050	4050	4050	0
340	20241223	132100	81138860	4050	4050	4050	4050	1
341	20241223	132000	81134810	4050	4050	4050	4050	0
342	20241223	131900	81134810	4050	4050	4050	4050	1
343	20241223	131800	81130760	4050	4050	4050	4050	1
344	20241223	131700	81126710	4050	4050	4050	4050	0
345	20241223	131600	81126710	4050	4050	4050	4050	1
346	20241223	131500	81122660	4050	4050	4050	4050	2
347	20241223	131400	81114560	4050	4050	4050	4050	0
348	20241223	131300	81114560	4050	4050	4050	4050	1
349	20241223	131200	81110510	4050	4050	4050	4050	0
350	20241223	131100	81110510	4050	4050	4050	4050	1
351	20241223	131000	81106460	4050	4050	4050	4050	0
352	20241223	130900	81106460	4050	4050	4050	4050	1
353	20241223	130800	81102410	4045	4050	4050	4045	77
354	20241223	130700	80790940	4050	4050	4050	4050	0
355	20241223	130600	80790940	4050	4050	4050	4050	1
356	20241223	130500	80786890	4055	4055	4055	4055	1
357	20241223	130400	80782835	4055	4055	4055	4055	0
358	20241223	130300	80782835	4055	4055	4055	4055	0
359	20241223	130200	80782835	4055	4055	4055	4055	0
360	20241223	130100	80782835	4055	4055	4055	4055	0
361	20241223	130000	80782835	4055	4055	4055	4055	0
362	20241223	125900	80782835	4055	4055	4055	4055	0
363	20241223	125800	80782835	4055	4055	4055	4055	1
364	20241223	125700	80778780	4050	4050	4050	4050	0
365	20241223	125600	80778780	4050	4050	4050	4050	0
366	20241223	125500	80778780	4050	4050	4050	4050	0
367	20241223	125400	80778780	4050	4050	4050	4050	1
368	20241223	125300	80774730	4045	4045	4045	4045	0
369	20241223	125200	80774730	4045	4045	4045	4045	0
370	20241223	125100	80774730	4045	4045	4045	4045	0
371	20241223	125000	80774730	4045	4045	4045	4045	0
372	20241223	124900	80774730	4045	4045	4045	4045	0
373	20241223	124800	80774730	4045	4045	4045	4045	0
374	20241223	124700	80774730	4045	4045	4045	4045	0
375	20241223	124600	80774730	4045	4045	4045	4045	0
376	20241223	124500	80774730	4045	4045	4045	4045	0
377	20241223	124400	80774730	4045	4045	4045	4045	0
378	20241223	124300	80774730	4045	4045	4045	4045	0
379	20241223	124200	80774730	4045	4045	4045	4045	104
380	20241223	124100	80354050	4055	4055	4055	4055	0
381	20241223	124000	80354050	4055	4055	4055	4055	0
382	20241223	123900	80354050	4055	4055	4055	4055	0
383	20241223	123800	80354050	4055	4055	4055	4055	0
384	20241223	123700	80354050	4055	4055	4055	4055	0
385	20241223	123600	80354050	4055	4055	4055	4055	222
386	20241223	123500	79453840	4045	4045	4045	4045	15
387	20241223	123400	79393165	4060	4060	4060	4060	0
388	20241223	123300	79393165	4060	4060	4060	4060	0
389	20241223	123200	79393165	4060	4060	4060	4060	0
390	20241223	123100	79393165	4060	4060	4060	4060	0
391	20241223	123000	79393165	4060	4060	4060	4060	0
392	20241223	122900	79393165	4060	4060	4060	4060	0
393	20241223	122800	79393165	4060	4060	4060	4060	0
394	20241223	122700	79393165	4060	4060	4060	4060	0
395	20241223	122600	79393165	4060	4060	4060	4060	1
396	20241223	122500	79389105	4060	4060	4060	4060	0
397	20241223	122400	79389105	4060	4060	4060	4060	0
398	20241223	122300	79389105	4060	4060	4060	4060	50
399	20241223	122200	79186105	4050	4050	4050	4050	0
400	20241223	122100	79186105	4050	4050	4050	4050	38
401	20241223	122000	79032205	4050	4050	4050	4050	0
402	20241223	121900	79032205	4050	4050	4050	4050	50
403	20241223	121800	78829705	4050	4050	4050	4050	100
404	20241223	121700	78424705	4050	4050	4050	4050	0
405	20241223	121600	78424705	4050	4050	4050	4050	0
406	20241223	121500	78424705	4050	4050	4050	4050	0
407	20241223	121400	78424705	4050	4050	4050	4050	100
408	20241223	121300	78019705	4045	4045	4045	4045	0
409	20241223	121200	78019705	4045	4045	4045	4045	0
410	20241223	121100	78019705	4045	4045	4045	4045	44
411	20241223	121000	77841725	4040	4040	4040	4040	716
412	20241223	120900	74949085	4055	4055	4055	4055	284
413	20241223	120800	73797465	4055	4055	4055	4055	117
414	20241223	120700	73323030	4055	4050	4055	4050	303
415	20241223	120600	72095865	4050	4050	4050	4050	500
416	20241223	120500	70070865	4055	4050	4055	4050	301
417	20241223	120400	68851810	4050	4050	4050	4050	0
418	20241223	120300	68851810	4050	4050	4050	4050	1000
419	20241223	120200	64801810	4050	4050	4050	4050	0
420	20241223	120100	64801810	4050	4050	4050	4050	0
421	20241223	120000	64801810	4050	4050	4050	4050	100
422	20241223	115900	64396810	4035	4035	4035	4035	0
423	20241223	115800	64396810	4035	4040	4040	4035	500
424	20241223	115700	62376930	4040	4040	4040	4040	1
425	20241223	115600	62372890	4040	4040	4040	4040	0
426	20241223	115500	62372890	4040	4040	4040	4040	1
427	20241223	115400	62368850	4050	4050	4050	4050	0
428	20241223	115300	62368850	4050	4050	4050	4050	0
429	20241223	115200	62368850	4050	4050	4050	4050	0
430	20241223	115100	62368850	4050	4050	4050	4050	87
431	20241223	115000	62016500	4045	4045	4045	4045	500
432	20241223	114900	59994000	4045	4045	4045	4045	800
433	20241223	114800	56758000	4045	4045	4045	4045	1000
434	20241223	114700	52713000	4050	4045	4050	4045	24
435	20241223	114600	52615855	4040	4040	4040	4040	0
436	20241223	114500	52615855	4040	4040	4040	4040	0
437	20241223	114400	52615855	4040	4040	4040	4040	0
438	20241223	114300	52615855	4040	4040	4040	4040	0
439	20241223	114200	52615855	4040	4040	4040	4040	7
440	20241223	114100	52587575	4050	4050	4050	4050	0
441	20241223	114000	52587575	4050	4050	4050	4050	101
442	20241223	113900	52178525	4035	4035	4035	4035	0
443	20241223	113800	52178525	4035	4035	4035	4035	0
444	20241223	113700	52178525	4035	4035	4035	4035	0
445	20241223	113600	52178525	4035	4035	4035	4035	0
446	20241223	113500	52178525	4035	4035	4035	4035	0
447	20241223	113400	52178525	4035	4035	4035	4035	1
448	20241223	113300	52174490	4055	4055	4055	4055	0
449	20241223	113200	52174490	4055	4055	4055	4055	1
450	20241223	113100	52170435	4055	4055	4055	4055	0
451	20241223	113000	52170435	4055	4055	4055	4055	0
452	20241223	112900	52170435	4055	4055	4055	4055	78
453	20241223	112800	51854145	4055	4055	4055	4055	0
454	20241223	112700	51854145	4055	4055	4055	4055	0
455	20241223	112600	51854145	4055	4055	4055	4055	0
456	20241223	112500	51854145	4055	4055	4055	4055	1
457	20241223	112400	51850090	4035	4035	4035	4035	0
458	20241223	112300	51850090	4035	4035	4035	4035	0
459	20241223	112200	51850090	4035	4055	4055	4035	202
460	20241223	112100	51034980	4055	4055	4055	4055	1
461	20241223	112000	51030925	4055	4035	4055	4035	12
462	20241223	111900	50982405	4050	4050	4050	4050	474
463	20241223	111800	49062705	4045	4045	4045	4045	320
464	20241223	111700	47768305	4045	4045	4045	4045	0
465	20241223	111600	47768305	4045	4045	4045	4045	1
466	20241223	111500	47764260	4045	4045	4045	4045	40
467	20241223	111400	47602460	4050	4050	4050	4050	0
468	20241223	111300	47602460	4050	4050	4050	4050	0
469	20241223	111200	47602460	4050	4050	4050	4050	4
470	20241223	111100	47586260	4050	4050	4050	4050	299
471	20241223	111000	46375310	4050	4050	4050	4050	0
472	20241223	110900	46375310	4050	4050	4050	4050	4
473	20241223	110800	46359110	4050	4050	4050	4050	0
474	20241223	110700	46359110	4050	4050	4050	4050	0
475	20241223	110600	46359110	4050	4050	4050	4050	0
476	20241223	110500	46359110	4050	4045	4050	4045	400
477	20241223	110400	44740610	4045	4045	4045	4045	0
478	20241223	110300	44740610	4045	4045	4045	4045	0
479	20241223	110200	44740610	4045	4045	4045	4045	0
480	20241223	110100	44740610	4045	4045	4045	4045	0
481	20241223	110000	44740610	4045	4045	4045	4045	0
482	20241223	105900	44740610	4045	4045	4045	4045	0
483	20241223	105800	44740610	4045	4045	4045	4045	0
484	20241223	105700	44740610	4045	4045	4045	4045	69
485	20241223	105600	44461505	4045	4045	4045	4045	0
486	20241223	105500	44461505	4045	4045	4045	4045	0
487	20241223	105400	44461505	4045	4045	4045	4045	0
488	20241223	105300	44461505	4045	4045	4045	4045	1
489	20241223	105200	44457460	4045	4045	4045	4045	264
490	20241223	105100	43389580	4045	4045	4045	4045	0
491	20241223	105000	43389580	4045	4045	4045	4045	10
492	20241223	104900	43349130	4050	4050	4050	4050	0
493	20241223	104800	43349130	4050	4050	4050	4050	1
494	20241223	104700	43345080	4040	4040	4040	4040	0
495	20241223	104600	43345080	4040	4040	4040	4040	0
496	20241223	104500	43345080	4040	4040	4040	4040	0
497	20241223	104400	43345080	4040	4040	4040	4040	446
498	20241223	104300	41543240	4040	4040	4040	4040	0
499	20241223	104200	41543240	4040	4040	4040	4040	0
500	20241223	104100	41543240	4040	4040	4040	4040	0
501	20241223	104000	41543240	4040	4040	4040	4040	0
502	20241223	103900	41543240	4040	4040	4040	4040	0
503	20241223	103800	41543240	4040	4040	4040	4040	0
504	20241223	103700	41543240	4040	4040	4040	4040	10
505	20241223	103600	41502840	4040	4040	4040	4040	0
506	20241223	103500	41502840	4040	4040	4040	4040	1
507	20241223	103400	41498800	4035	4030	4035	4030	506
508	20241223	103300	39457215	4020	4020	4020	4020	0
509	20241223	103200	39457215	4020	4020	4020	4020	50
510	20241223	103100	39256215	4020	4020	4020	4020	426
511	20241223	103000	37543695	4035	4035	4035	4035	0
512	20241223	102900	37543695	4035	4035	4035	4035	0
513	20241223	102800	37543695	4035	4035	4035	4035	0
514	20241223	102700	37543695	4035	4035	4035	4035	19
515	20241223	102600	37467030	4020	4020	4020	4020	0
516	20241223	102500	37467030	4020	4020	4020	4020	510
517	20241223	102400	35416830	4020	4020	4020	4020	500
518	20241223	102300	33406830	4020	4020	4020	4020	500
519	20241223	102200	31396830	4030	4030	4030	4030	0
520	20241223	102100	31396830	4030	4030	4030	4030	4
521	20241223	102000	31380710	4035	4035	4035	4035	0
522	20241223	101900	31380710	4035	4035	4035	4035	191
523	20241223	101800	30610025	4035	4035	4035	4035	298
524	20241223	101700	29407595	4045	4045	4045	4045	0
525	20241223	101600	29407595	4045	4045	4045	4045	0
526	20241223	101500	29407595	4045	4045	4045	4045	0
527	20241223	101400	29407595	4045	4040	4045	4040	373
528	20241223	101300	27898860	4040	4035	4040	4035	7
529	20241223	101200	27870610	4035	4035	4035	4035	1
530	20241223	101100	27866575	4030	4030	4030	4030	857
531	20241223	101000	24412865	4030	4025	4030	4025	1149
532	20241223	100900	19786835	4020	4020	4020	4020	0
533	20241223	100800	19786835	4020	4020	4020	4020	555
534	20241223	100700	17555735	4020	4020	4020	4020	0
535	20241223	100600	17555735	4020	4020	4020	4020	2
536	20241223	100500	17547695	4020	4020	4020	4020	0
537	20241223	100400	17547695	4020	4020	4020	4020	1
538	20241223	100300	17543675	4020	4020	4020	4020	0
539	20241223	100200	17543675	4020	4020	4020	4020	0
540	20241223	100100	17543675	4020	4020	4020	4020	100
541	20241223	100000	17141675	4020	4020	4020	4020	0
542	20241223	095900	17141675	4020	4020	4020	4020	0
543	20241223	095800	17141675	4020	4020	4020	4020	0
544	20241223	095700	17141675	4020	4020	4020	4020	0
545	20241223	095600	17141675	4020	4020	4020	4020	0
546	20241223	095500	17141675	4020	4020	4020	4020	234
547	20241223	095400	16200995	4020	4020	4020	4020	0
548	20241223	095300	16200995	4020	4020	4020	4020	0
549	20241223	095200	16200995	4020	4020	4020	4020	162
550	20241223	095100	15549755	4000	4010	4010	4000	200
551	20241223	095000	14748355	4025	4025	4025	4025	0
552	20241223	094900	14748355	4025	4025	4025	4025	0
553	20241223	094800	14748355	4025	4025	4025	4025	0
554	20241223	094700	14748355	4025	4025	4025	4025	0
555	20241223	094600	14748355	4025	4025	4025	4025	0
556	20241223	094500	14748355	4025	4025	4025	4025	0
557	20241223	094400	14748355	4025	4025	4025	4025	0
558	20241223	094300	14748355	4025	4025	4025	4025	0
559	20241223	094200	14748355	4025	4025	4025	4025	1
560	20241223	094100	14744330	4025	4025	4025	4025	30
561	20241223	094000	14623580	4020	4020	4020	4020	0
562	20241223	093900	14623580	4020	4020	4020	4020	9
563	20241223	093800	14587400	4015	4015	4015	4015	0
564	20241223	093700	14587400	4015	4015	4015	4015	0
565	20241223	093600	14587400	4015	4015	4015	4015	0
566	20241223	093500	14587400	4015	4015	4015	4015	0
567	20241223	093400	14587400	4015	4015	4015	4015	0
568	20241223	093300	14587400	4015	4015	4015	4015	7
569	20241223	093200	14559295	4000	4000	4000	4000	0
570	20241223	093100	14559295	4000	4000	4000	4000	120
571	20241223	093000	14079295	4000	4000	4000	4000	0
572	20241223	092900	14079295	4000	4000	4000	4000	68
573	20241223	092800	13807295	4000	4000	4000	4000	0
574	20241223	092700	13807295	4000	4000	4000	4000	0
575	20241223	092600	13807295	4000	4000	4000	4000	504
576	20241223	092500	11791295	3995	3995	3995	3995	70
577	20241223	092400	11511645	3995	3995	3995	3995	324
578	20241223	092300	10217265	3985	3990	3990	3985	1292
579	20241223	092200	5068205	3995	3995	3995	3995	0
580	20241223	092100	5068205	3995	3995	3995	3995	0
581	20241223	092000	5068205	3995	3995	3995	3995	179
582	20241223	091900	4353100	3995	3995	3995	3995	170
583	20241223	091800	3673950	3995	4010	4010	3995	67
584	20241223	091700	3406225	4015	4015	4015	4015	10
585	20241223	091600	3366075	4015	4015	4015	4015	1
586	20241223	091500	3362060	4020	4025	4025	4020	59
587	20241223	091400	3124590	4025	4020	4025	4020	81
588	20241223	091300	2798920	4020	4020	4020	4020	30
589	20241223	091200	2678320	4020	4020	4020	4020	0
590	20241223	091100	2678320	4020	4020	4020	4020	0
591	20241223	091000	2678320	4020	4020	4020	4020	0
592	20241223	090900	2678320	4020	4020	4020	4020	9
593	20241223	090800	2642140	4020	4020	4020	4020	3
594	20241223	090700	2630080	4020	4020	4020	4020	46
595	20241223	090600	2445160	4020	4020	4020	4020	101
596	20241223	090500	2039140	4020	4030	4030	4020	13
597	20241223	090400	1986850	4030	4025	4030	4020	15
598	20241223	090300	1926445	4020	4015	4020	4015	32
599	20241223	090200	1797840	4000	4000	4000	4000	0
600	20241223	090100	1797840	4000	4000	4000	4000	0
601	20241223	090000	1797840	4000	3985	4000	3985	451