KissMeData/003680/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	184100	116811680	5080	5080	5080	5080	1299
3	20241220	184000	116811680	5080	5080	5080	5080	0
4	20241220	183900	116811680	5080	5080	5080	5080	0
5	20241220	183800	116811680	5080	5080	5080	5080	0
6	20241220	183700	116811680	5080	5080	5080	5080	0
7	20241220	183600	116811680	5080	5080	5080	5080	0
8	20241220	183500	116811680	5080	5080	5080	5080	0
9	20241220	183400	116811680	5080	5080	5080	5080	0
10	20241220	183300	116811680	5080	5080	5080	5080	0
11	20241220	183200	116811680	5080	5080	5080	5080	0
12	20241220	183100	116811680	5080	5080	5080	5080	0
13	20241220	183000	116811680	5080	5080	5080	5080	0
14	20241220	182900	116811680	5080	5080	5080	5080	0
15	20241220	182800	116811680	5080	5080	5080	5080	0
16	20241220	182700	116811680	5080	5080	5080	5080	0
17	20241220	182600	116811680	5080	5080	5080	5080	0
18	20241220	182500	116811680	5080	5080	5080	5080	0
19	20241220	182400	116811680	5080	5080	5080	5080	0
20	20241220	182300	116811680	5080	5080	5080	5080	0
21	20241220	182200	116811680	5080	5080	5080	5080	0
22	20241220	182100	116811680	5080	5080	5080	5080	0
23	20241220	182000	116811680	5080	5080	5080	5080	0
24	20241220	181900	116811680	5080	5080	5080	5080	0
25	20241220	181800	116811680	5080	5080	5080	5080	0
26	20241220	181700	116811680	5080	5080	5080	5080	0
27	20241220	181600	116811680	5080	5080	5080	5080	0
28	20241220	181500	116811680	5080	5080	5080	5080	0
29	20241220	181400	116811680	5080	5080	5080	5080	0
30	20241220	181300	116811680	5080	5080	5080	5080	0
31	20241220	181200	116811680	5080	5080	5080	5080	0
32	20241220	181100	116811680	5080	5080	5080	5080	1299
33	20241220	181000	116811680	5080	5080	5080	5080	0
34	20241220	180900	116811680	5080	5080	5080	5080	0
35	20241220	180800	116811680	5080	5080	5080	5080	0
36	20241220	180700	116811680	5080	5080	5080	5080	0
37	20241220	180600	116811680	5080	5080	5080	5080	0
38	20241220	180500	116811680	5080	5080	5080	5080	0
39	20241220	180400	116811680	5080	5080	5080	5080	0
40	20241220	180300	116811680	5080	5080	5080	5080	0
41	20241220	180200	116811680	5080	5080	5080	5080	0
42	20241220	180100	116811680	5080	5080	5080	5080	0
43	20241220	180000	116811680	5080	5080	5080	5080	0
44	20241220	175900	116811680	5080	5080	5080	5080	0
45	20241220	175800	116811680	5080	5080	5080	5080	0
46	20241220	175700	116811680	5080	5080	5080	5080	0
47	20241220	175600	116811680	5080	5080	5080	5080	0
48	20241220	175500	116811680	5080	5080	5080	5080	0
49	20241220	175400	116811680	5080	5080	5080	5080	0
50	20241220	175300	116811680	5080	5080	5080	5080	0
51	20241220	175200	116811680	5080	5080	5080	5080	0
52	20241220	175100	116811680	5080	5080	5080	5080	0
53	20241220	175000	116811680	5080	5080	5080	5080	0
54	20241220	174900	116811680	5080	5080	5080	5080	0
55	20241220	174800	116811680	5080	5080	5080	5080	0
56	20241220	174700	116811680	5080	5080	5080	5080	0
57	20241220	174600	116811680	5080	5080	5080	5080	0
58	20241220	174500	116811680	5080	5080	5080	5080	0
59	20241220	174400	116811680	5080	5080	5080	5080	0
60	20241220	174300	116811680	5080	5080	5080	5080	0
61	20241220	174200	116811680	5080	5080	5080	5080	0
62	20241220	174100	116811680	5080	5080	5080	5080	1299
63	20241220	174000	116811680	5080	5080	5080	5080	0
64	20241220	173900	116811680	5080	5080	5080	5080	0
65	20241220	173800	116811680	5080	5080	5080	5080	0
66	20241220	173700	116811680	5080	5080	5080	5080	0
67	20241220	173600	116811680	5080	5080	5080	5080	0
68	20241220	173500	116811680	5080	5080	5080	5080	0
69	20241220	173400	116811680	5080	5080	5080	5080	0
70	20241220	173300	116811680	5080	5080	5080	5080	0
71	20241220	173200	116811680	5080	5080	5080	5080	0
72	20241220	173100	116811680	5080	5080	5080	5080	0
73	20241220	173000	116811680	5080	5080	5080	5080	0
74	20241220	172900	116811680	5080	5080	5080	5080	0
75	20241220	172800	116811680	5080	5080	5080	5080	0
76	20241220	172700	116811680	5080	5080	5080	5080	0
77	20241220	172600	116811680	5080	5080	5080	5080	0
78	20241220	172500	116811680	5080	5080	5080	5080	0
79	20241220	172400	116811680	5080	5080	5080	5080	0
80	20241220	172300	116811680	5080	5080	5080	5080	0
81	20241220	172200	116811680	5080	5080	5080	5080	0
82	20241220	172100	116811680	5080	5080	5080	5080	0
83	20241220	172000	116811680	5080	5080	5080	5080	0
84	20241220	171900	116811680	5080	5080	5080	5080	0
85	20241220	171800	116811680	5080	5080	5080	5080	0
86	20241220	171700	116811680	5080	5080	5080	5080	0
87	20241220	171600	116811680	5080	5080	5080	5080	0
88	20241220	171500	116811680	5080	5080	5080	5080	0
89	20241220	171400	116811680	5080	5080	5080	5080	0
90	20241220	171300	116811680	5080	5080	5080	5080	0
91	20241220	171200	116811680	5080	5080	5080	5080	0
92	20241220	171100	116811680	5080	5080	5080	5080	1299
93	20241220	171000	116811680	5080	5080	5080	5080	0
94	20241220	170900	116811680	5080	5080	5080	5080	0
95	20241220	170800	116811680	5080	5080	5080	5080	0
96	20241220	170700	116811680	5080	5080	5080	5080	0
97	20241220	170600	116811680	5080	5080	5080	5080	0
98	20241220	170500	116811680	5080	5080	5080	5080	0
99	20241220	170400	116811680	5080	5080	5080	5080	0
100	20241220	170300	116811680	5080	5080	5080	5080	0
101	20241220	170200	116811680	5080	5080	5080	5080	0
102	20241220	170100	116811680	5080	5080	5080	5080	0
103	20241220	170000	116811680	5080	5080	5080	5080	0
104	20241220	165900	116811680	5080	5080	5080	5080	0
105	20241220	165800	116811680	5080	5080	5080	5080	0
106	20241220	165700	116811680	5080	5080	5080	5080	0
107	20241220	165600	116811680	5080	5080	5080	5080	0
108	20241220	165500	116811680	5080	5080	5080	5080	0
109	20241220	165400	116811680	5080	5080	5080	5080	0
110	20241220	165300	116811680	5080	5080	5080	5080	0
111	20241220	165200	116811680	5080	5080	5080	5080	0
112	20241220	165100	116811680	5080	5080	5080	5080	0
113	20241220	165000	116811680	5080	5080	5080	5080	0
114	20241220	164900	116811680	5080	5080	5080	5080	0
115	20241220	164800	116811680	5080	5080	5080	5080	0
116	20241220	164700	116811680	5080	5080	5080	5080	0
117	20241220	164600	116811680	5080	5080	5080	5080	0
118	20241220	164500	116811680	5080	5080	5080	5080	0
119	20241220	164400	116811680	5080	5080	5080	5080	0
120	20241220	164300	116811680	5080	5080	5080	5080	0
121	20241220	164200	116811680	5080	5080	5080	5080	0
122	20241220	164100	116811680	5080	5080	5080	5080	1299
123	20241220	164000	116811680	5080	5080	5080	5080	0
124	20241220	163900	116811680	5080	5080	5080	5080	0
125	20241220	163800	116811680	5080	5080	5080	5080	0
126	20241220	163700	116811680	5080	5080	5080	5080	0
127	20241220	163600	116811680	5080	5080	5080	5080	0
128	20241220	163500	116811680	5080	5080	5080	5080	0
129	20241220	163400	116811680	5080	5080	5080	5080	0
130	20241220	163300	116811680	5080	5080	5080	5080	0
131	20241220	163200	116811680	5080	5080	5080	5080	0
132	20241220	163100	116811680	5080	5080	5080	5080	0
133	20241220	163000	116811680	5080	5080	5080	5080	0
134	20241220	162900	116811680	5080	5080	5080	5080	0
135	20241220	162800	116811680	5080	5080	5080	5080	0
136	20241220	162700	116811680	5080	5080	5080	5080	0
137	20241220	162600	116811680	5080	5080	5080	5080	0
138	20241220	162500	116811680	5080	5080	5080	5080	0
139	20241220	162400	116811680	5080	5080	5080	5080	0
140	20241220	162300	116811680	5080	5080	5080	5080	0
141	20241220	162200	116811680	5080	5080	5080	5080	0
142	20241220	162100	116811680	5080	5080	5080	5080	0
143	20241220	162000	116811680	5080	5080	5080	5080	0
144	20241220	161900	116811680	5080	5080	5080	5080	0
145	20241220	161800	116811680	5080	5080	5080	5080	0
146	20241220	161700	116811680	5080	5080	5080	5080	0
147	20241220	161600	116811680	5080	5080	5080	5080	0
148	20241220	161500	116811680	5080	5080	5080	5080	0
149	20241220	161400	116811680	5080	5080	5080	5080	0
150	20241220	161300	116811680	5080	5080	5080	5080	0
151	20241220	161200	116811680	5080	5080	5080	5080	0
152	20241220	161100	116811680	5080	5080	5080	5080	1299
153	20241220	161000	116811680	5080	5080	5080	5080	0
154	20241220	160900	116811680	5080	5080	5080	5080	0
155	20241220	160800	116811680	5080	5080	5080	5080	0
156	20241220	160700	116811680	5080	5080	5080	5080	0
157	20241220	160600	116811680	5080	5080	5080	5080	0
158	20241220	160500	116811680	5080	5080	5080	5080	0
159	20241220	160400	116811680	5080	5080	5080	5080	0
160	20241220	160300	116811680	5080	5080	5080	5080	0
161	20241220	160200	116811680	5080	5080	5080	5080	0
162	20241220	160100	116811680	5080	5080	5080	5080	0
163	20241220	160000	116811680	5080	5080	5080	5080	0
164	20241220	155900	116811680	5080	5080	5080	5080	0
165	20241220	155800	116811680	5080	5080	5080	5080	0
166	20241220	155700	116811680	5080	5080	5080	5080	0
167	20241220	155600	116811680	5080	5080	5080	5080	0
168	20241220	155500	116811680	5080	5080	5080	5080	0
169	20241220	155400	116811680	5080	5080	5080	5080	0
170	20241220	155300	116811680	5080	5080	5080	5080	0
171	20241220	155200	116811680	5080	5080	5080	5080	0
172	20241220	155100	116811680	5080	5080	5080	5080	0
173	20241220	155000	116811680	5080	5080	5080	5080	0
174	20241220	154900	116811680	5080	5080	5080	5080	0
175	20241220	154800	116811680	5080	5080	5080	5080	0
176	20241220	154700	116811680	5080	5080	5080	5080	0
177	20241220	154600	116811680	5080	5080	5080	5080	0
178	20241220	154500	116811680	5080	5080	5080	5080	0
179	20241220	154400	116811680	5080	5080	5080	5080	0
180	20241220	154300	116811680	5080	5080	5080	5080	0
181	20241220	154200	116811680	5080	5080	5080	5080	0
182	20241220	154100	116811680	5080	5080	5080	5080	1299
183	20241220	154000	116811680	5080	5080	5080	5080	0
184	20241220	153900	116811680	5080	5080	5080	5080	0
185	20241220	153800	116811680	5080	5080	5080	5080	0
186	20241220	153700	116811680	5080	5080	5080	5080	0
187	20241220	153600	116811680	5080	5080	5080	5080	0
188	20241220	153500	116811680	5080	5080	5080	5080	0
189	20241220	153400	116811680	5080	5080	5080	5080	0
190	20241220	153300	116811680	5080	5080	5080	5080	0
191	20241220	153200	116811680	5080	5080	5080	5080	0
192	20241220	153100	116811680	5080	5080	5080	5080	0
193	20241220	153000	116811680	5080	5080	5080	5080	1299
194	20241220	152900	110212760	5080	5080	5080	5080	0
195	20241220	152800	110212760	5080	5080	5080	5080	0
196	20241220	152700	110212760	5080	5080	5080	5080	0
197	20241220	152600	110212760	5080	5080	5080	5080	0
198	20241220	152500	110212760	5080	5080	5080	5080	0
199	20241220	152400	110212760	5080	5080	5080	5080	0
200	20241220	152300	110212760	5080	5080	5080	5080	0
201	20241220	152200	110212760	5080	5080	5080	5080	0
202	20241220	152100	110212760	5080	5080	5080	5080	0
203	20241220	152000	110212760	5080	5080	5080	5080	0
204	20241220	151900	110212760	5080	5060	5080	5060	6
205	20241220	151800	110182300	5100	5050	5100	5040	653
206	20241220	151700	106878750	5040	5040	5050	5040	52
207	20241220	151600	106616430	5040	5040	5040	5040	31
208	20241220	151500	106460190	5040	5040	5040	5040	13
209	20241220	151400	106394670	5050	5050	5050	5050	0
210	20241220	151300	106394670	5050	5050	5050	5050	0
211	20241220	151200	106394670	5050	5050	5050	5050	0
212	20241220	151100	106394670	5050	5050	5050	5050	0
213	20241220	151000	106394670	5050	5050	5050	5050	30
214	20241220	150900	106243170	5050	5050	5050	5050	0
215	20241220	150800	106243170	5050	5050	5050	5050	0
216	20241220	150700	106243170	5050	5040	5050	5030	39
217	20241220	150600	106046810	5060	5060	5060	5060	0
218	20241220	150500	106046810	5060	5060	5060	5060	1
219	20241220	150400	106041750	5050	5050	5050	5050	1
220	20241220	150300	106036700	5060	5060	5060	5060	0
221	20241220	150200	106036700	5060	5060	5060	5060	0
222	20241220	150100	106036700	5060	5060	5060	5060	0
223	20241220	150000	106036700	5060	5050	5060	5050	53
224	20241220	145900	105769040	5050	5050	5050	5050	1
225	20241220	145800	105763990	5060	5060	5060	5060	0
226	20241220	145700	105763990	5060	5060	5060	5060	0
227	20241220	145600	105763990	5060	5060	5060	5060	0
228	20241220	145500	105763990	5060	5060	5060	5060	0
229	20241220	145400	105763990	5060	5060	5060	5060	0
230	20241220	145300	105763990	5060	5060	5060	5060	0
231	20241220	145200	105763990	5060	5060	5060	5060	0
232	20241220	145100	105763990	5060	5060	5060	5060	0
233	20241220	145000	105763990	5060	5060	5060	5060	1
234	20241220	144900	105758930	5050	5040	5050	5040	203
235	20241220	144800	104733810	5040	5040	5040	5040	1
236	20241220	144700	104728770	5020	5020	5020	5020	0
237	20241220	144600	104728770	5020	5020	5020	5020	200
238	20241220	144500	103724770	5010	5030	5030	5010	202
239	20241220	144400	102712580	5060	5060	5060	5060	0
240	20241220	144300	102712580	5060	5060	5060	5060	0
241	20241220	144200	102712580	5060	5060	5060	5060	0
242	20241220	144100	102712580	5060	5050	5060	5050	14
243	20241220	144000	102641870	5050	5050	5050	5020	3
244	20241220	143900	102626750	5010	5010	5010	5010	2
245	20241220	143800	102616730	5060	5040	5060	5040	43
246	20241220	143700	102399990	5040	5040	5040	5040	1
247	20241220	143600	102394950	5020	5020	5020	5020	463
248	20241220	143500	100070690	5030	5040	5040	5030	1667
249	20241220	143400	91672450	5060	5060	5060	5060	1
250	20241220	143300	91667390	5040	5040	5040	5040	0
251	20241220	143200	91667390	5040	5040	5040	5040	104
252	20241220	143100	91143230	5040	5040	5040	5040	2
253	20241220	143000	91133150	5060	5060	5060	5060	0
254	20241220	142900	91133150	5060	5060	5060	5060	0
255	20241220	142800	91133150	5060	5060	5060	5060	0
256	20241220	142700	91133150	5060	5060	5060	5060	0
257	20241220	142600	91133150	5060	5060	5060	5060	0
258	20241220	142500	91133150	5060	5060	5060	5060	0
259	20241220	142400	91133150	5060	5060	5060	5060	0
260	20241220	142300	91133150	5060	5060	5060	5060	0
261	20241220	142200	91133150	5060	5060	5060	5060	0
262	20241220	142100	91133150	5060	5060	5060	5060	1
263	20241220	142000	91128090	5040	5040	5040	5040	0
264	20241220	141900	91128090	5040	5040	5040	5040	0
265	20241220	141800	91128090	5040	5040	5040	5040	0
266	20241220	141700	91128090	5040	5040	5040	5040	2
267	20241220	141600	91118010	5040	5040	5040	5040	0
268	20241220	141500	91118010	5040	5040	5040	5040	0
269	20241220	141400	91118010	5040	5040	5040	5040	0
270	20241220	141300	91118010	5040	5040	5040	5040	50
271	20241220	141200	90866010	5050	5050	5050	5050	0
272	20241220	141100	90866010	5050	5050	5050	5050	0
273	20241220	141000	90866010	5050	5050	5050	5050	0
274	20241220	140900	90866010	5050	5050	5050	5050	0
275	20241220	140800	90866010	5050	5050	5050	5050	0
276	20241220	140700	90866010	5050	5050	5050	5050	0
277	20241220	140600	90866010	5050	5050	5050	5050	0
278	20241220	140500	90866010	5050	5050	5050	5050	0
279	20241220	140400	90866010	5050	5050	5050	5050	0
280	20241220	140300	90866010	5050	5050	5050	5050	2
281	20241220	140200	90855910	5060	5060	5060	5060	0
282	20241220	140100	90855910	5060	5060	5060	5060	0
283	20241220	140000	90855910	5060	5060	5060	5060	1
284	20241220	135900	90850850	5040	5040	5040	5040	0
285	20241220	135800	90850850	5040	5040	5040	5040	0
286	20241220	135700	90850850	5040	5040	5040	5040	0
287	20241220	135600	90850850	5040	5040	5040	5040	0
288	20241220	135500	90850850	5040	5040	5040	5040	0
289	20241220	135400	90850850	5040	5040	5040	5040	0
290	20241220	135300	90850850	5040	5040	5040	5040	0
291	20241220	135200	90850850	5040	5040	5040	5040	0
292	20241220	135100	90850850	5040	5040	5040	5040	10
293	20241220	135000	90800450	5040	5040	5040	5040	0
294	20241220	134900	90800450	5040	5050	5050	5040	1004
295	20241220	134800	85730270	5060	5060	5060	5060	0
296	20241220	134700	85730270	5060	5060	5060	5060	0
297	20241220	134600	85730270	5060	5060	5060	5060	0
298	20241220	134500	85730270	5060	5060	5060	5060	0
299	20241220	134400	85730270	5060	5060	5060	5060	120
300	20241220	134300	85123070	5060	5060	5060	5060	0
301	20241220	134200	85123070	5060	5060	5060	5060	0
302	20241220	134100	85123070	5060	5060	5060	5060	0
303	20241220	134000	85123070	5060	5060	5060	5060	8
304	20241220	133900	85082590	5060	5060	5060	5060	2
305	20241220	133800	85072470	5040	5040	5040	5040	0
306	20241220	133700	85072470	5040	5040	5040	5040	0
307	20241220	133600	85072470	5040	5040	5040	5040	0
308	20241220	133500	85072470	5040	5050	5050	5040	51
309	20241220	133400	84814940	5050	5050	5050	5050	1
310	20241220	133300	84809890	5050	5050	5050	5050	22
311	20241220	133200	84698790	5050	5050	5050	5050	0
312	20241220	133100	84698790	5050	5050	5050	5050	0
313	20241220	133000	84698790	5050	5050	5050	5050	1129
314	20241220	132900	78997340	5050	5050	5050	5050	0
315	20241220	132800	78997340	5050	5050	5050	5050	0
316	20241220	132700	78997340	5050	5050	5050	5050	0
317	20241220	132600	78997340	5050	5050	5050	5050	0
318	20241220	132500	78997340	5050	5050	5050	5050	0
319	20241220	132400	78997340	5050	5050	5050	5050	0
320	20241220	132300	78997340	5050	5050	5050	5050	0
321	20241220	132200	78997340	5050	5050	5050	5050	0
322	20241220	132100	78997340	5050	5050	5050	5050	2
323	20241220	132000	78987240	5080	5070	5080	5070	7
324	20241220	131900	78951700	5060	5060	5060	5060	0
325	20241220	131800	78951700	5060	5060	5060	5060	603
326	20241220	131700	75900520	5090	5090	5090	5090	0
327	20241220	131600	75900520	5090	5090	5090	5090	1
328	20241220	131500	75895430	5060	5060	5060	5060	0
329	20241220	131400	75895430	5060	5060	5060	5060	0
330	20241220	131300	75895430	5060	5060	5060	5060	0
331	20241220	131200	75895430	5060	5060	5060	5060	0
332	20241220	131100	75895430	5060	5060	5060	5060	0
333	20241220	131000	75895430	5060	5060	5060	5060	0
334	20241220	130900	75895430	5060	5060	5060	5060	0
335	20241220	130800	75895430	5060	5060	5060	5060	0
336	20241220	130700	75895430	5060	5060	5060	5060	2
337	20241220	130600	75885310	5090	5090	5090	5090	0
338	20241220	130500	75885310	5090	5090	5090	5090	0
339	20241220	130400	75885310	5090	5080	5090	5080	100
340	20241220	130300	75377300	5070	5070	5070	5070	0
341	20241220	130200	75377300	5070	5070	5070	5070	0
342	20241220	130100	75377300	5070	5070	5070	5070	0
343	20241220	130000	75377300	5070	5070	5070	5070	0
344	20241220	125900	75377300	5070	5070	5070	5070	0
345	20241220	125800	75377300	5070	5070	5070	5070	464
346	20241220	125700	73024820	5060	5060	5060	5060	0
347	20241220	125600	73024820	5060	5060	5060	5060	0
348	20241220	125500	73024820	5060	5060	5060	5060	0
349	20241220	125400	73024820	5060	5060	5060	5060	0
350	20241220	125300	73024820	5060	5060	5060	5060	5
351	20241220	125200	72999520	5060	5060	5060	5060	0
352	20241220	125100	72999520	5060	5060	5060	5060	0
353	20241220	125000	72999520	5060	5060	5060	5060	0
354	20241220	124900	72999520	5060	5060	5060	5060	0
355	20241220	124800	72999520	5060	5060	5060	5060	0
356	20241220	124700	72999520	5060	5060	5060	5060	107
357	20241220	124600	72458100	5060	5060	5060	5060	0
358	20241220	124500	72458100	5060	5060	5060	5060	0
359	20241220	124400	72458100	5060	5060	5060	5060	0
360	20241220	124300	72458100	5060	5060	5060	5060	0
361	20241220	124200	72458100	5060	5060	5060	5060	0
362	20241220	124100	72458100	5060	5060	5060	5060	0
363	20241220	124000	72458100	5060	5060	5060	5060	400
364	20241220	123900	70434100	5060	5060	5060	5060	2
365	20241220	123800	70423980	5050	5060	5060	5050	121
366	20241220	123700	69812910	5070	5070	5070	5070	0
367	20241220	123600	69812910	5070	5070	5070	5070	1
368	20241220	123500	69807840	5070	5070	5070	5070	0
369	20241220	123400	69807840	5070	5070	5070	5070	0
370	20241220	123300	69807840	5070	5070	5070	5070	0
371	20241220	123200	69807840	5070	5070	5070	5070	0
372	20241220	123100	69807840	5070	5070	5070	5070	0
373	20241220	123000	69807840	5070	5070	5070	5070	0
374	20241220	122900	69807840	5070	5070	5070	5070	0
375	20241220	122800	69807840	5070	5070	5070	5070	0
376	20241220	122700	69807840	5070	5070	5070	5070	0
377	20241220	122600	69807840	5070	5070	5070	5070	420
378	20241220	122500	67678440	5070	5070	5070	5070	2
379	20241220	122400	67668300	5080	5080	5080	5080	0
380	20241220	122300	67668300	5080	5080	5080	5080	0
381	20241220	122200	67668300	5080	5080	5080	5080	0
382	20241220	122100	67668300	5080	5080	5080	5080	0
383	20241220	122000	67668300	5080	5080	5080	5080	1
384	20241220	121900	67663220	5070	5070	5070	5070	0
385	20241220	121800	67663220	5070	5070	5070	5070	0
386	20241220	121700	67663220	5070	5070	5070	5070	0
387	20241220	121600	67663220	5070	5070	5070	5070	100
388	20241220	121500	67156220	5080	5080	5080	5080	0
389	20241220	121400	67156220	5080	5080	5080	5080	1
390	20241220	121300	67151140	5080	5080	5080	5080	0
391	20241220	121200	67151140	5080	5060	5080	5060	438
392	20241220	121100	64933480	5050	5060	5060	5050	3
393	20241220	121000	64918320	5060	5060	5060	5060	1
394	20241220	120900	64913260	5060	5060	5060	5060	0
395	20241220	120800	64913260	5060	5060	5060	5060	0
396	20241220	120700	64913260	5060	5060	5060	5060	101
397	20241220	120600	64402200	5060	5060	5060	5060	0
398	20241220	120500	64402200	5060	5060	5060	5060	0
399	20241220	120400	64402200	5060	5060	5060	5060	90
400	20241220	120300	63946800	5060	5060	5060	5060	0
401	20241220	120200	63946800	5060	5060	5060	5060	22
402	20241220	120100	63835480	5060	5060	5060	5060	0
403	20241220	120000	63835480	5060	5060	5060	5060	0
404	20241220	115900	63835480	5060	5060	5060	5060	88
405	20241220	115800	63390200	5070	5070	5070	5070	1
406	20241220	115700	63385130	5060	5060	5060	5060	2
407	20241220	115600	63375010	5060	5060	5060	5060	0
408	20241220	115500	63375010	5060	5060	5060	5060	3
409	20241220	115400	63359830	5060	5060	5060	5060	9
410	20241220	115300	63314290	5090	5090	5090	5090	0
411	20241220	115200	63314290	5090	5090	5090	5090	1
412	20241220	115100	63309200	5060	5060	5060	5060	0
413	20241220	115000	63309200	5060	5060	5060	5060	0
414	20241220	114900	63309200	5060	5060	5060	5060	0
415	20241220	114800	63309200	5060	5060	5060	5060	0
416	20241220	114700	63309200	5060	5060	5060	5060	0
417	20241220	114600	63309200	5060	5060	5060	5060	2
418	20241220	114500	63299080	5050	5060	5060	5050	195
419	20241220	114400	62312660	5060	5060	5060	5060	0
420	20241220	114300	62312660	5060	5060	5060	5060	2
421	20241220	114200	62302540	5090	5090	5090	5090	0
422	20241220	114100	62302540	5090	5090	5090	5090	0
423	20241220	114000	62302540	5090	5090	5090	5090	0
424	20241220	113900	62302540	5090	5090	5090	5090	1
425	20241220	113800	62297450	5060	5060	5060	5060	600
426	20241220	113700	59261450	5060	5060	5060	5060	0
427	20241220	113600	59261450	5060	5060	5060	5060	286
428	20241220	113500	57814290	5070	5070	5070	5070	2
429	20241220	113400	57804150	5090	5090	5090	5090	0
430	20241220	113300	57804150	5090	5090	5090	5090	0
431	20241220	113200	57804150	5090	5090	5090	5090	0
432	20241220	113100	57804150	5090	5090	5090	5090	1
433	20241220	113000	57799060	5060	5060	5060	5060	0
434	20241220	112900	57799060	5060	5060	5060	5060	2
435	20241220	112800	57788940	5090	5090	5090	5090	0
436	20241220	112700	57788940	5090	5090	5090	5090	0
437	20241220	112600	57788940	5090	5090	5090	5090	0
438	20241220	112500	57788940	5090	5090	5090	5090	1
439	20241220	112400	57783850	5090	5090	5090	5090	0
440	20241220	112300	57783850	5090	5090	5090	5090	0
441	20241220	112200	57783850	5090	5090	5090	5090	0
442	20241220	112100	57783850	5090	5090	5090	5090	0
443	20241220	112000	57783850	5090	5090	5090	5090	1
444	20241220	111900	57778760	5060	5060	5060	5060	0
445	20241220	111800	57778760	5060	5060	5060	5060	0
446	20241220	111700	57778760	5060	5060	5060	5060	0
447	20241220	111600	57778760	5060	5060	5060	5060	0
448	20241220	111500	57778760	5060	5070	5070	5060	102
449	20241220	111400	57261640	5080	5080	5080	5080	0
450	20241220	111300	57261640	5080	5080	5080	5080	0
451	20241220	111200	57261640	5080	5080	5080	5080	0
452	20241220	111100	57261640	5080	5080	5080	5080	71
453	20241220	111000	56900960	5070	5070	5070	5070	0
454	20241220	110900	56900960	5070	5070	5070	5070	0
455	20241220	110800	56900960	5070	5070	5070	5070	0
456	20241220	110700	56900960	5070	5090	5090	5070	12
457	20241220	110600	56840100	5060	5060	5060	5060	0
458	20241220	110500	56840100	5060	5060	5060	5060	0
459	20241220	110400	56840100	5060	5060	5060	5060	0
460	20241220	110300	56840100	5060	5060	5060	5060	202
461	20241220	110200	55817980	5060	5060	5060	5060	193
462	20241220	110100	54841400	5060	5070	5070	5060	9
463	20241220	110000	54795790	5070	5070	5070	5070	0
464	20241220	105900	54795790	5070	5070	5070	5070	151
465	20241220	105800	54030220	5070	5070	5070	5070	0
466	20241220	105700	54030220	5070	5080	5080	5070	1579
467	20241220	105600	46017960	5100	5100	5100	5100	0
468	20241220	105500	46017960	5100	5100	5100	5100	0
469	20241220	105400	46017960	5100	5100	5100	5100	0
470	20241220	105300	46017960	5100	5100	5100	5100	1687
471	20241220	105200	37414260	5110	5110	5110	5110	0
472	20241220	105100	37414260	5110	5110	5110	5110	1
473	20241220	105000	37409150	5100	5100	5100	5100	0
474	20241220	104900	37409150	5100	5100	5100	5100	310
475	20241220	104800	35828150	5110	5110	5110	5110	1
476	20241220	104700	35823040	5100	5100	5100	5100	3
477	20241220	104600	35807740	5110	5110	5110	5110	0
478	20241220	104500	35807740	5110	5110	5110	5110	0
479	20241220	104400	35807740	5110	5110	5110	5110	1
480	20241220	104300	35802630	5100	5100	5100	5100	65
481	20241220	104200	35471130	5100	5100	5100	5100	0
482	20241220	104100	35471130	5100	5100	5100	5100	195
483	20241220	104000	34476630	5100	5100	5100	5100	0
484	20241220	103900	34476630	5100	5100	5100	5100	7
485	20241220	103800	34440930	5080	5080	5080	5080	20
486	20241220	103700	34339330	5100	5100	5100	5100	0
487	20241220	103600	34339330	5100	5100	5100	5100	0
488	20241220	103500	34339330	5100	5100	5100	5100	0
489	20241220	103400	34339330	5100	5100	5100	5100	1
490	20241220	103300	34334230	5080	5100	5100	5080	13
491	20241220	103200	34267990	5100	5100	5100	5100	0
492	20241220	103100	34267990	5100	5100	5100	5100	0
493	20241220	103000	34267990	5100	5100	5100	5100	0
494	20241220	102900	34267990	5100	5100	5100	5100	0
495	20241220	102800	34267990	5100	5100	5100	5100	0
496	20241220	102700	34267990	5100	5100	5100	5100	0
497	20241220	102600	34267990	5100	5100	5100	5100	1
498	20241220	102500	34262890	5080	5090	5090	5080	1031
499	20241220	102400	29015380	5090	5090	5090	5090	0
500	20241220	102300	29015380	5090	5090	5090	5090	4
501	20241220	102200	28995020	5100	5100	5100	5100	4
502	20241220	102100	28974620	5090	5090	5090	5090	0
503	20241220	102000	28974620	5090	5090	5090	5090	0
504	20241220	101900	28974620	5090	5090	5090	5090	3
505	20241220	101800	28959350	5100	5100	5100	5100	0
506	20241220	101700	28959350	5100	5100	5100	5100	0
507	20241220	101600	28959350	5100	5100	5100	5100	0
508	20241220	101500	28959350	5100	5100	5100	5100	1
509	20241220	101400	28954250	5090	5090	5090	5090	0
510	20241220	101300	28954250	5090	5090	5090	5090	0
511	20241220	101200	28954250	5090	5090	5090	5090	1
512	20241220	101100	28949160	5100	5100	5100	5100	0
513	20241220	101000	28949160	5100	5100	5100	5100	0
514	20241220	100900	28949160	5100	5100	5100	5100	0
515	20241220	100800	28949160	5100	5100	5100	5100	0
516	20241220	100700	28949160	5100	5100	5100	5100	50
517	20241220	100600	28694160	5090	5090	5090	5090	0
518	20241220	100500	28694160	5090	5090	5090	5090	0
519	20241220	100400	28694160	5090	5090	5090	5090	6
520	20241220	100300	28663620	5090	5090	5090	5090	0
521	20241220	100200	28663620	5090	5090	5090	5090	0
522	20241220	100100	28663620	5090	5090	5090	5090	0
523	20241220	100000	28663620	5090	5090	5090	5090	19
524	20241220	095900	28566910	5080	5080	5080	5080	0
525	20241220	095800	28566910	5080	5080	5080	5080	50
526	20241220	095700	28312910	5090	5090	5090	5090	1
527	20241220	095600	28307820	5090	5090	5090	5090	0
528	20241220	095500	28307820	5090	5090	5090	5090	0
529	20241220	095400	28307820	5090	5090	5090	5090	0
530	20241220	095300	28307820	5090	5090	5090	5090	0
531	20241220	095200	28307820	5090	5090	5090	5090	1
532	20241220	095100	28302730	5100	5100	5100	5100	62
533	20241220	095000	27986530	5070	5070	5070	5070	0
534	20241220	094900	27986530	5070	5070	5070	5070	10
535	20241220	094800	27935830	5070	5070	5070	5070	0
536	20241220	094700	27935830	5070	5070	5070	5070	0
537	20241220	094600	27935830	5070	5070	5070	5070	0
538	20241220	094500	27935830	5070	5070	5070	5070	0
539	20241220	094400	27935830	5070	5090	5090	5070	993
540	20241220	094300	22897670	5090	5090	5090	5090	0
541	20241220	094200	22897670	5090	5090	5090	5090	30
542	20241220	094100	22744970	5140	5140	5140	5140	0
543	20241220	094000	22744970	5140	5140	5140	5140	0
544	20241220	093900	22744970	5140	5090	5140	5060	551
545	20241220	093800	19946720	5080	5120	5120	5080	414
546	20241220	093700	17838640	5130	5130	5130	5130	2
547	20241220	093600	17828380	5130	5130	5130	5130	1
548	20241220	093500	17823250	5130	5130	5130	5130	0
549	20241220	093400	17823250	5130	5130	5130	5130	1
550	20241220	093300	17818120	5130	5130	5130	5130	0
551	20241220	093200	17818120	5130	5100	5130	5100	570
552	20241220	093100	14910390	5100	5100	5100	5100	0
553	20241220	093000	14910390	5100	5100	5100	5100	25
554	20241220	092900	14782890	5080	5090	5090	5080	100
555	20241220	092800	14274430	5100	5100	5100	5100	10
556	20241220	092700	14223430	5090	5100	5100	5090	300
557	20241220	092600	12694430	5100	5100	5100	5100	10
558	20241220	092500	12643430	5100	5100	5100	5100	50
559	20241220	092400	12388430	5090	5090	5090	5090	200
560	20241220	092300	11370430	5090	5090	5090	5090	0
561	20241220	092200	11370430	5090	5090	5090	5090	0
562	20241220	092100	11370430	5090	5090	5090	5090	28
563	20241220	092000	11227910	5100	5100	5100	5100	1
564	20241220	091900	11222810	5100	5100	5100	5100	299
565	20241220	091800	9697910	5110	5110	5110	5110	0
566	20241220	091700	9697910	5110	5110	5110	5110	1
567	20241220	091600	9692800	5110	5110	5110	5110	0
568	20241220	091500	9692800	5110	5110	5110	5110	112
569	20241220	091400	9120480	5110	5110	5110	5110	66
570	20241220	091300	8783220	5110	5110	5110	5110	20
571	20241220	091200	8681020	5180	5180	5180	5180	0
572	20241220	091100	8681020	5180	5180	5180	5180	0
573	20241220	091000	8681020	5180	5180	5180	5180	134
574	20241220	090900	7986900	5100	5140	5140	5100	885
575	20241220	090800	3462860	5150	5150	5150	5150	0
576	20241220	090700	3462860	5150	5150	5150	5150	1
577	20241220	090600	3457710	5150	5150	5150	5150	0
578	20241220	090500	3457710	5150	5150	5150	5150	51
579	20241220	090400	3195060	5160	5160	5160	5160	210
580	20241220	090300	2111460	5190	5170	5190	5170	25
581	20241220	090200	1982130	5170	5170	5170	5170	282
582	20241220	090100	524190	5190	5190	5190	5190	0
583	20241220	090000	524190	5190	5190	5190	5190	101