KissMeData/004780/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	184300	290167440	4080	4080	4080	4080	1153
3	20241223	184200	290167440	4080	4080	4080	4080	0
4	20241223	184100	290167440	4080	4080	4080	4080	0
5	20241223	184000	290167440	4080	4080	4080	4080	0
6	20241223	183900	290167440	4080	4080	4080	4080	0
7	20241223	183800	290167440	4080	4080	4080	4080	0
8	20241223	183700	290167440	4080	4080	4080	4080	0
9	20241223	183600	290167440	4080	4080	4080	4080	0
10	20241223	183500	290167440	4080	4080	4080	4080	0
11	20241223	183400	290167440	4080	4080	4080	4080	0
12	20241223	183300	290167440	4080	4080	4080	4080	0
13	20241223	183200	290167440	4080	4080	4080	4080	0
14	20241223	183100	290167440	4080	4080	4080	4080	0
15	20241223	183000	290167440	4080	4080	4080	4080	0
16	20241223	182900	290167440	4080	4080	4080	4080	0
17	20241223	182800	290167440	4080	4080	4080	4080	0
18	20241223	182700	290167440	4080	4080	4080	4080	0
19	20241223	182600	290167440	4080	4080	4080	4080	0
20	20241223	182500	290167440	4080	4080	4080	4080	0
21	20241223	182400	290167440	4080	4080	4080	4080	0
22	20241223	182300	290167440	4080	4080	4080	4080	0
23	20241223	182200	290167440	4080	4080	4080	4080	0
24	20241223	182100	290167440	4080	4080	4080	4080	0
25	20241223	182000	290167440	4080	4080	4080	4080	0
26	20241223	181900	290167440	4080	4080	4080	4080	0
27	20241223	181800	290167440	4080	4080	4080	4080	0
28	20241223	181700	290167440	4080	4080	4080	4080	0
29	20241223	181600	290167440	4080	4080	4080	4080	0
30	20241223	181500	290167440	4080	4080	4080	4080	0
31	20241223	181400	290167440	4080	4080	4080	4080	0
32	20241223	181300	290167440	4080	4080	4080	4080	1153
33	20241223	181200	290167440	4080	4080	4080	4080	0
34	20241223	181100	290167440	4080	4080	4080	4080	0
35	20241223	181000	290167440	4080	4080	4080	4080	0
36	20241223	180900	290167440	4080	4080	4080	4080	0
37	20241223	180800	290167440	4080	4080	4080	4080	0
38	20241223	180700	290167440	4080	4080	4080	4080	0
39	20241223	180600	290167440	4080	4080	4080	4080	0
40	20241223	180500	290167440	4080	4080	4080	4080	0
41	20241223	180400	290167440	4080	4080	4080	4080	0
42	20241223	180300	290167440	4080	4080	4080	4080	0
43	20241223	180200	290167440	4080	4080	4080	4080	0
44	20241223	180100	290167440	4080	4080	4080	4080	0
45	20241223	180000	290167440	4080	4080	4080	4080	0
46	20241223	175900	290167440	4080	4080	4080	4080	0
47	20241223	175800	290167440	4080	4080	4080	4080	0
48	20241223	175700	290167440	4080	4080	4080	4080	0
49	20241223	175600	290167440	4080	4080	4080	4080	0
50	20241223	175500	290167440	4080	4080	4080	4080	0
51	20241223	175400	290167440	4080	4080	4080	4080	0
52	20241223	175300	290167440	4080	4080	4080	4080	0
53	20241223	175200	290167440	4080	4080	4080	4080	0
54	20241223	175100	290167440	4080	4080	4080	4080	0
55	20241223	175000	290167440	4080	4080	4080	4080	0
56	20241223	174900	290167440	4080	4080	4080	4080	0
57	20241223	174800	290167440	4080	4080	4080	4080	0
58	20241223	174700	290167440	4080	4080	4080	4080	0
59	20241223	174600	290167440	4080	4080	4080	4080	0
60	20241223	174500	290167440	4080	4080	4080	4080	0
61	20241223	174400	290167440	4080	4080	4080	4080	0
62	20241223	174300	290167440	4080	4080	4080	4080	1153
63	20241223	174200	290167440	4080	4080	4080	4080	0
64	20241223	174100	290167440	4080	4080	4080	4080	0
65	20241223	174000	290167440	4080	4080	4080	4080	0
66	20241223	173900	290167440	4080	4080	4080	4080	0
67	20241223	173800	290167440	4080	4080	4080	4080	0
68	20241223	173700	290167440	4080	4080	4080	4080	0
69	20241223	173600	290167440	4080	4080	4080	4080	0
70	20241223	173500	290167440	4080	4080	4080	4080	0
71	20241223	173400	290167440	4080	4080	4080	4080	0
72	20241223	173300	290167440	4080	4080	4080	4080	0
73	20241223	173200	290167440	4080	4080	4080	4080	0
74	20241223	173100	290167440	4080	4080	4080	4080	0
75	20241223	173000	290167440	4080	4080	4080	4080	0
76	20241223	172900	290167440	4080	4080	4080	4080	0
77	20241223	172800	290167440	4080	4080	4080	4080	0
78	20241223	172700	290167440	4080	4080	4080	4080	0
79	20241223	172600	290167440	4080	4080	4080	4080	0
80	20241223	172500	290167440	4080	4080	4080	4080	0
81	20241223	172400	290167440	4080	4080	4080	4080	0
82	20241223	172300	290167440	4080	4080	4080	4080	0
83	20241223	172200	290167440	4080	4080	4080	4080	0
84	20241223	172100	290167440	4080	4080	4080	4080	0
85	20241223	172000	290167440	4080	4080	4080	4080	0
86	20241223	171900	290167440	4080	4080	4080	4080	0
87	20241223	171800	290167440	4080	4080	4080	4080	0
88	20241223	171700	290167440	4080	4080	4080	4080	0
89	20241223	171600	290167440	4080	4080	4080	4080	0
90	20241223	171500	290167440	4080	4080	4080	4080	0
91	20241223	171400	290167440	4080	4080	4080	4080	0
92	20241223	171300	290167440	4080	4080	4080	4080	1153
93	20241223	171200	290167440	4080	4080	4080	4080	0
94	20241223	171100	290167440	4080	4080	4080	4080	0
95	20241223	171000	290167440	4080	4080	4080	4080	0
96	20241223	170900	290167440	4080	4080	4080	4080	0
97	20241223	170800	290167440	4080	4080	4080	4080	0
98	20241223	170700	290167440	4080	4080	4080	4080	0
99	20241223	170600	290167440	4080	4080	4080	4080	0
100	20241223	170500	290167440	4080	4080	4080	4080	0
101	20241223	170400	290167440	4080	4080	4080	4080	0
102	20241223	170300	290167440	4080	4080	4080	4080	0
103	20241223	170200	290167440	4080	4080	4080	4080	0
104	20241223	170100	290167440	4080	4080	4080	4080	0
105	20241223	170000	290167440	4080	4080	4080	4080	0
106	20241223	165900	290167440	4080	4080	4080	4080	0
107	20241223	165800	290167440	4080	4080	4080	4080	0
108	20241223	165700	290167440	4080	4080	4080	4080	0
109	20241223	165600	290167440	4080	4080	4080	4080	0
110	20241223	165500	290167440	4080	4080	4080	4080	0
111	20241223	165400	290167440	4080	4080	4080	4080	0
112	20241223	165300	290167440	4080	4080	4080	4080	0
113	20241223	165200	290167440	4080	4080	4080	4080	0
114	20241223	165100	290167440	4080	4080	4080	4080	0
115	20241223	165000	290167440	4080	4080	4080	4080	0
116	20241223	164900	290167440	4080	4080	4080	4080	0
117	20241223	164800	290167440	4080	4080	4080	4080	0
118	20241223	164700	290167440	4080	4080	4080	4080	0
119	20241223	164600	290167440	4080	4080	4080	4080	0
120	20241223	164500	290167440	4080	4080	4080	4080	0
121	20241223	164400	290167440	4080	4080	4080	4080	0
122	20241223	164300	290167440	4080	4080	4080	4080	1153
123	20241223	164200	290167440	4080	4080	4080	4080	0
124	20241223	164100	290167440	4080	4080	4080	4080	0
125	20241223	164000	290167440	4080	4080	4080	4080	0
126	20241223	163900	290167440	4080	4080	4080	4080	0
127	20241223	163800	290167440	4080	4080	4080	4080	0
128	20241223	163700	290167440	4080	4080	4080	4080	0
129	20241223	163600	290167440	4080	4080	4080	4080	0
130	20241223	163500	290167440	4080	4080	4080	4080	0
131	20241223	163400	290167440	4080	4080	4080	4080	0
132	20241223	163300	290167440	4080	4080	4080	4080	0
133	20241223	163200	290167440	4080	4080	4080	4080	0
134	20241223	163100	290167440	4080	4080	4080	4080	0
135	20241223	163000	290167440	4080	4080	4080	4080	0
136	20241223	162900	290167440	4080	4080	4080	4080	0
137	20241223	162800	290167440	4080	4080	4080	4080	0
138	20241223	162700	290167440	4080	4080	4080	4080	0
139	20241223	162600	290167440	4080	4080	4080	4080	0
140	20241223	162500	290167440	4080	4080	4080	4080	0
141	20241223	162400	290167440	4080	4080	4080	4080	0
142	20241223	162300	290167440	4080	4080	4080	4080	0
143	20241223	162200	290167440	4080	4080	4080	4080	0
144	20241223	162100	290167440	4080	4080	4080	4080	0
145	20241223	162000	290167440	4080	4080	4080	4080	0
146	20241223	161900	290167440	4080	4080	4080	4080	0
147	20241223	161800	290167440	4080	4080	4080	4080	0
148	20241223	161700	290167440	4080	4080	4080	4080	0
149	20241223	161600	290167440	4080	4080	4080	4080	0
150	20241223	161500	290167440	4080	4080	4080	4080	0
151	20241223	161400	290167440	4080	4080	4080	4080	0
152	20241223	161300	290167440	4080	4080	4080	4080	1153
153	20241223	161200	290167440	4080	4080	4080	4080	0
154	20241223	161100	290167440	4080	4080	4080	4080	0
155	20241223	161000	290167440	4080	4080	4080	4080	0
156	20241223	160900	290167440	4080	4080	4080	4080	0
157	20241223	160800	290167440	4080	4080	4080	4080	0
158	20241223	160700	290167440	4080	4080	4080	4080	0
159	20241223	160600	290167440	4080	4080	4080	4080	0
160	20241223	160500	290167440	4080	4080	4080	4080	0
161	20241223	160400	290167440	4080	4080	4080	4080	0
162	20241223	160300	290167440	4080	4080	4080	4080	0
163	20241223	160200	290167440	4080	4080	4080	4080	0
164	20241223	160100	290167440	4080	4080	4080	4080	0
165	20241223	160000	290167440	4080	4080	4080	4080	0
166	20241223	155900	290167440	4080	4080	4080	4080	0
167	20241223	155800	290167440	4080	4080	4080	4080	0
168	20241223	155700	290167440	4080	4080	4080	4080	0
169	20241223	155600	290167440	4080	4080	4080	4080	0
170	20241223	155500	290167440	4080	4080	4080	4080	0
171	20241223	155400	290167440	4080	4080	4080	4080	0
172	20241223	155300	290167440	4080	4080	4080	4080	0
173	20241223	155200	290167440	4080	4080	4080	4080	0
174	20241223	155100	290167440	4080	4080	4080	4080	0
175	20241223	155000	290167440	4080	4080	4080	4080	0
176	20241223	154900	290167440	4080	4080	4080	4080	0
177	20241223	154800	290167440	4080	4080	4080	4080	0
178	20241223	154700	290167440	4080	4080	4080	4080	0
179	20241223	154600	290167440	4080	4080	4080	4080	0
180	20241223	154500	290167440	4080	4080	4080	4080	0
181	20241223	154400	290167440	4080	4080	4080	4080	0
182	20241223	154300	290167440	4080	4080	4080	4080	1153
183	20241223	154200	290167440	4080	4080	4080	4080	0
184	20241223	154100	290167440	4080	4080	4080	4080	0
185	20241223	154000	290167440	4080	4080	4080	4080	0
186	20241223	153900	290167440	4080	4080	4080	4080	0
187	20241223	153800	290167440	4080	4080	4080	4080	0
188	20241223	153700	290167440	4080	4080	4080	4080	0
189	20241223	153600	290167440	4080	4080	4080	4080	0
190	20241223	153500	290167440	4080	4080	4080	4080	0
191	20241223	153400	290167440	4080	4080	4080	4080	0
192	20241223	153300	290167440	4080	4080	4080	4080	0
193	20241223	153200	290167440	4080	4080	4080	4080	0
194	20241223	153100	290167440	4080	4080	4080	4080	0
195	20241223	153000	290167440	4080	4080	4080	4080	1153
196	20241223	152900	285463200	4075	4075	4075	4075	0
197	20241223	152800	285463200	4075	4075	4075	4075	0
198	20241223	152700	285463200	4075	4075	4075	4075	0
199	20241223	152600	285463200	4075	4075	4075	4075	0
200	20241223	152500	285463200	4075	4075	4075	4075	0
201	20241223	152400	285463200	4075	4075	4075	4075	0
202	20241223	152300	285463200	4075	4075	4075	4075	0
203	20241223	152200	285463200	4075	4075	4075	4075	0
204	20241223	152100	285463200	4075	4075	4075	4075	0
205	20241223	152000	285463200	4075	4075	4075	4075	0
206	20241223	151900	285463200	4075	4075	4075	4075	9
207	20241223	151800	285426525	4080	4080	4080	4080	0
208	20241223	151700	285426525	4080	4080	4080	4080	0
209	20241223	151600	285426525	4080	4080	4080	4080	10
210	20241223	151500	285385725	4075	4075	4075	4075	0
211	20241223	151400	285385725	4075	4075	4075	4075	0
212	20241223	151300	285385725	4075	4075	4075	4075	2103
213	20241223	151200	276816000	4075	4075	4075	4075	0
214	20241223	151100	276816000	4075	4075	4075	4075	0
215	20241223	151000	276816000	4075	4075	4075	4075	0
216	20241223	150900	276816000	4075	4075	4075	4075	0
217	20241223	150800	276816000	4075	4075	4075	4075	0
218	20241223	150700	276816000	4075	4075	4075	4075	6
219	20241223	150600	276791550	4080	4080	4080	4080	0
220	20241223	150500	276791550	4080	4080	4080	4080	0
221	20241223	150400	276791550	4080	4080	4080	4080	0
222	20241223	150300	276791550	4080	4080	4080	4080	0
223	20241223	150200	276791550	4080	4070	4080	4065	1362
224	20241223	150100	271248640	4080	4080	4080	4080	0
225	20241223	150000	271248640	4080	4080	4080	4080	120
226	20241223	145900	270759040	4080	4080	4080	4080	0
227	20241223	145800	270759040	4080	4080	4080	4080	0
228	20241223	145700	270759040	4080	4080	4080	4080	245
229	20241223	145600	269759440	4080	4080	4080	4080	0
230	20241223	145500	269759440	4080	4080	4080	4080	0
231	20241223	145400	269759440	4080	4080	4080	4080	1
232	20241223	145300	269755360	4075	4075	4075	4075	241
233	20241223	145200	268773285	4075	4075	4075	4075	0
234	20241223	145100	268773285	4075	4075	4075	4075	0
235	20241223	145000	268773285	4075	4075	4075	4075	0
236	20241223	144900	268773285	4075	4075	4075	4075	47
237	20241223	144800	268581760	4080	4080	4080	4080	0
238	20241223	144700	268581760	4080	4080	4080	4080	0
239	20241223	144600	268581760	4080	4080	4080	4080	120
240	20241223	144500	268092160	4080	4080	4080	4080	0
241	20241223	144400	268092160	4080	4080	4080	4080	0
242	20241223	144300	268092160	4080	4080	4080	4080	20
243	20241223	144200	268010560	4080	4080	4080	4080	1
244	20241223	144100	268006480	4080	4080	4080	4080	0
245	20241223	144000	268006480	4080	4080	4080	4080	101
246	20241223	143900	267594400	4070	4070	4070	4070	0
247	20241223	143800	267594400	4070	4070	4070	4070	0
248	20241223	143700	267594400	4070	4070	4070	4070	0
249	20241223	143600	267594400	4070	4070	4070	4070	0
250	20241223	143500	267594400	4070	4070	4070	4070	50
251	20241223	143400	267390900	4070	4070	4070	4070	3
252	20241223	143300	267378690	4080	4080	4080	4080	0
253	20241223	143200	267378690	4080	4080	4080	4080	0
254	20241223	143100	267378690	4080	4080	4080	4080	50
255	20241223	143000	267174690	4080	4080	4080	4080	0
256	20241223	142900	267174690	4080	4080	4080	4080	1
257	20241223	142800	267170610	4070	4070	4070	4070	4
258	20241223	142700	267154330	4070	4070	4070	4070	43
259	20241223	142600	266979320	4070	4070	4070	4070	0
260	20241223	142500	266979320	4070	4070	4070	4070	0
261	20241223	142400	266979320	4070	4070	4070	4070	200
262	20241223	142300	266165320	4080	4080	4080	4080	0
263	20241223	142200	266165320	4080	4080	4080	4080	0
264	20241223	142100	266165320	4080	4080	4080	4080	0
265	20241223	142000	266165320	4080	4080	4080	4080	0
266	20241223	141900	266165320	4080	4080	4080	4080	0
267	20241223	141800	266165320	4080	4080	4080	4080	0
268	20241223	141700	266165320	4080	4080	4080	4080	0
269	20241223	141600	266165320	4080	4080	4080	4080	0
270	20241223	141500	266165320	4080	4080	4080	4080	5
271	20241223	141400	266144920	4070	4070	4070	4070	0
272	20241223	141300	266144920	4070	4070	4070	4070	0
273	20241223	141200	266144920	4070	4070	4070	4070	0
274	20241223	141100	266144920	4070	4070	4070	4070	0
275	20241223	141000	266144920	4070	4070	4070	4070	0
276	20241223	140900	266144920	4070	4070	4070	4070	0
277	20241223	140800	266144920	4070	4070	4070	4070	1
278	20241223	140700	266140850	4070	4070	4070	4070	2
279	20241223	140600	266132710	4070	4070	4070	4070	0
280	20241223	140500	266132710	4070	4070	4070	4070	0
281	20241223	140400	266132710	4070	4070	4070	4070	0
282	20241223	140300	266132710	4070	4070	4070	4070	0
283	20241223	140200	266132710	4070	4070	4070	4070	0
284	20241223	140100	266132710	4070	4070	4070	4070	0
285	20241223	140000	266132710	4070	4070	4070	4070	0
286	20241223	135900	266132710	4070	4070	4070	4070	0
287	20241223	135800	266132710	4070	4070	4070	4070	0
288	20241223	135700	266132710	4070	4070	4070	4070	0
289	20241223	135600	266132710	4070	4070	4070	4070	0
290	20241223	135500	266132710	4070	4075	4075	4070	400
291	20241223	135400	264503345	4085	4085	4085	4085	0
292	20241223	135300	264503345	4085	4085	4085	4085	0
293	20241223	135200	264503345	4085	4085	4085	4085	0
294	20241223	135100	264503345	4085	4085	4085	4085	0
295	20241223	135000	264503345	4085	4085	4085	4085	0
296	20241223	134900	264503345	4085	4085	4085	4085	0
297	20241223	134800	264503345	4085	4085	4085	4085	0
298	20241223	134700	264503345	4085	4085	4085	4085	295
299	20241223	134600	263298270	4085	4085	4085	4085	1
300	20241223	134500	263294185	4080	4080	4080	4080	0
301	20241223	134400	263294185	4080	4080	4080	4080	425
302	20241223	134300	261560185	4080	4080	4080	4080	0
303	20241223	134200	261560185	4080	4080	4080	4080	35
304	20241223	134100	261417385	4080	4080	4080	4080	291
305	20241223	134000	260230105	4080	4080	4080	4080	0
306	20241223	133900	260230105	4080	4080	4080	4080	9
307	20241223	133800	260193385	4080	4080	4080	4080	27
308	20241223	133700	260083225	4080	4080	4080	4080	0
309	20241223	133600	260083225	4080	4080	4080	4080	213
310	20241223	133500	259214185	4085	4085	4085	4085	0
311	20241223	133400	259214185	4085	4085	4085	4085	100
312	20241223	133300	258805685	4085	4085	4085	4085	970
313	20241223	133200	254843235	4085	4085	4085	4085	1
314	20241223	133100	254839150	4085	4085	4085	4085	0
315	20241223	133000	254839150	4085	4085	4085	4085	0
316	20241223	132900	254839150	4085	4085	4085	4085	2063
317	20241223	132800	246411795	4085	4085	4085	4085	2439
318	20241223	132700	236448480	4085	4085	4085	4085	0
319	20241223	132600	236448480	4085	4085	4085	4085	0
320	20241223	132500	236448480	4085	4085	4085	4085	0
321	20241223	132400	236448480	4085	4080	4085	4080	12
322	20241223	132300	236399495	4080	4080	4080	4080	25
323	20241223	132200	236297495	4080	4080	4080	4080	30
324	20241223	132100	236175095	4080	4080	4080	4080	0
325	20241223	132000	236175095	4080	4080	4080	4080	0
326	20241223	131900	236175095	4080	4080	4080	4080	0
327	20241223	131800	236175095	4080	4080	4080	4080	0
328	20241223	131700	236175095	4080	4080	4080	4080	0
329	20241223	131600	236175095	4080	4080	4080	4080	0
330	20241223	131500	236175095	4080	4080	4080	4080	0
331	20241223	131400	236175095	4080	4080	4080	4080	0
332	20241223	131300	236175095	4080	4080	4080	4080	0
333	20241223	131200	236175095	4080	4080	4080	4080	0
334	20241223	131100	236175095	4080	4080	4080	4080	0
335	20241223	131000	236175095	4080	4080	4080	4080	40
336	20241223	130900	236011895	4070	4070	4070	4070	0
337	20241223	130800	236011895	4070	4070	4070	4070	0
338	20241223	130700	236011895	4070	4070	4070	4070	0
339	20241223	130600	236011895	4070	4070	4070	4070	0
340	20241223	130500	236011895	4070	4070	4070	4070	0
341	20241223	130400	236011895	4070	4070	4070	4070	0
342	20241223	130300	236011895	4070	4070	4070	4070	50
343	20241223	130200	235808395	4070	4080	4080	4070	530
344	20241223	130100	233646295	4070	4070	4070	4070	78
345	20241223	130000	233328835	4070	4070	4070	4070	0
346	20241223	125900	233328835	4070	4070	4070	4070	0
347	20241223	125800	233328835	4070	4070	4070	4070	0
348	20241223	125700	233328835	4070	4070	4070	4070	0
349	20241223	125600	233328835	4070	4070	4070	4070	0
350	20241223	125500	233328835	4070	4070	4070	4070	0
351	20241223	125400	233328835	4070	4070	4070	4070	0
352	20241223	125300	233328835	4070	4070	4070	4070	0
353	20241223	125200	233328835	4070	4070	4070	4070	0
354	20241223	125100	233328835	4070	4070	4070	4070	50
355	20241223	125000	233125335	4065	4065	4065	4065	1
356	20241223	124900	233121270	4065	4065	4065	4065	9
357	20241223	124800	233084685	4070	4070	4070	4070	0
358	20241223	124700	233084685	4070	4070	4070	4070	357
359	20241223	124600	231631695	4070	4070	4070	4070	0
360	20241223	124500	231631695	4070	4070	4070	4070	0
361	20241223	124400	231631695	4070	4070	4070	4070	0
362	20241223	124300	231631695	4070	4070	4070	4070	0
363	20241223	124200	231631695	4070	4070	4070	4070	0
364	20241223	124100	231631695	4070	4070	4070	4070	0
365	20241223	124000	231631695	4070	4075	4075	4070	500
366	20241223	123900	229594290	4075	4075	4075	4075	0
367	20241223	123800	229594290	4075	4075	4075	4075	0
368	20241223	123700	229594290	4075	4075	4075	4075	0
369	20241223	123600	229594290	4075	4075	4075	4075	0
370	20241223	123500	229594290	4075	4075	4075	4075	0
371	20241223	123400	229594290	4075	4075	4075	4075	0
372	20241223	123300	229594290	4075	4075	4075	4075	0
373	20241223	123200	229594290	4075	4075	4075	4075	0
374	20241223	123100	229594290	4075	4075	4075	4075	400
375	20241223	123000	227964290	4080	4080	4080	4080	0
376	20241223	122900	227964290	4080	4080	4080	4080	0
377	20241223	122800	227964290	4080	4080	4080	4080	0
378	20241223	122700	227964290	4080	4080	4080	4080	0
379	20241223	122600	227964290	4080	4080	4080	4080	0
380	20241223	122500	227964290	4080	4080	4080	4080	0
381	20241223	122400	227964290	4080	4080	4080	4080	0
382	20241223	122300	227964290	4080	4080	4080	4080	0
383	20241223	122200	227964290	4080	4080	4080	4080	0
384	20241223	122100	227964290	4080	4080	4080	4080	0
385	20241223	122000	227964290	4080	4080	4080	4080	698
386	20241223	121900	225116450	4080	4080	4080	4080	0
387	20241223	121800	225116450	4080	4080	4080	4080	0
388	20241223	121700	225116450	4080	4080	4080	4080	0
389	20241223	121600	225116450	4080	4080	4080	4080	0
390	20241223	121500	225116450	4080	4080	4080	4080	0
391	20241223	121400	225116450	4080	4080	4080	4080	0
392	20241223	121300	225116450	4080	4080	4080	4080	0
393	20241223	121200	225116450	4080	4080	4080	4080	0
394	20241223	121100	225116450	4080	4080	4080	4080	1
395	20241223	121000	225112370	4085	4085	4085	4085	0
396	20241223	120900	225112370	4085	4085	4085	4085	21
397	20241223	120800	225026585	4085	4085	4085	4085	0
398	20241223	120700	225026585	4085	4085	4085	4085	0
399	20241223	120600	225026585	4085	4085	4085	4085	0
400	20241223	120500	225026585	4085	4085	4085	4085	79
401	20241223	120400	224703870	4085	4085	4085	4085	11
402	20241223	120300	224658935	4085	4080	4085	4080	4952
403	20241223	120200	204431530	4075	4075	4075	4075	0
404	20241223	120100	204431530	4075	4075	4075	4075	0
405	20241223	120000	204431530	4075	4075	4075	4075	0
406	20241223	115900	204431530	4075	4075	4075	4075	1
407	20241223	115800	204427455	4080	4080	4080	4080	0
408	20241223	115700	204427455	4080	4080	4080	4080	0
409	20241223	115600	204427455	4080	4080	4080	4080	0
410	20241223	115500	204427455	4080	4080	4080	4080	0
411	20241223	115400	204427455	4080	4080	4080	4080	0
412	20241223	115300	204427455	4080	4080	4080	4080	25
413	20241223	115200	204325455	4080	4080	4080	4080	0
414	20241223	115100	204325455	4080	4080	4080	4080	0
415	20241223	115000	204325455	4080	4080	4080	4080	0
416	20241223	114900	204325455	4080	4080	4080	4080	0
417	20241223	114800	204325455	4080	4080	4080	4080	0
418	20241223	114700	204325455	4080	4080	4080	4080	0
419	20241223	114600	204325455	4080	4080	4080	4080	0
420	20241223	114500	204325455	4080	4080	4080	4080	0
421	20241223	114400	204325455	4080	4075	4080	4070	249
422	20241223	114300	203311885	4075	4075	4075	4075	14
423	20241223	114200	203254835	4070	4070	4070	4070	0
424	20241223	114100	203254835	4070	4070	4070	4070	0
425	20241223	114000	203254835	4070	4070	4070	4070	0
426	20241223	113900	203254835	4070	4070	4070	4070	0
427	20241223	113800	203254835	4070	4070	4070	4070	0
428	20241223	113700	203254835	4070	4070	4070	4070	0
429	20241223	113600	203254835	4070	4070	4070	4070	3
430	20241223	113500	203242625	4070	4070	4070	4070	0
431	20241223	113400	203242625	4070	4070	4070	4070	76
432	20241223	113300	202933305	4070	4070	4070	4070	0
433	20241223	113200	202933305	4070	4070	4070	4070	0
434	20241223	113100	202933305	4070	4070	4070	4070	1
435	20241223	113000	202929235	4070	4070	4070	4070	1
436	20241223	112900	202925165	4075	4075	4075	4075	0
437	20241223	112800	202925165	4075	4075	4075	4075	0
438	20241223	112700	202925165	4075	4075	4075	4075	0
439	20241223	112600	202925165	4075	4075	4075	4075	0
440	20241223	112500	202925165	4075	4075	4075	4075	0
441	20241223	112400	202925165	4075	4075	4075	4075	0
442	20241223	112300	202925165	4075	4075	4075	4075	0
443	20241223	112200	202925165	4075	4075	4075	4075	1
444	20241223	112100	202921090	4070	4070	4070	4070	0
445	20241223	112000	202921090	4070	4070	4070	4070	3
446	20241223	111900	202908880	4075	4075	4075	4075	0
447	20241223	111800	202908880	4075	4075	4075	4075	10
448	20241223	111700	202868130	4075	4075	4075	4075	0
449	20241223	111600	202868130	4075	4075	4075	4075	0
450	20241223	111500	202868130	4075	4075	4075	4075	9
451	20241223	111400	202831455	4075	4075	4075	4075	0
452	20241223	111300	202831455	4075	4075	4075	4075	0
453	20241223	111200	202831455	4075	4075	4075	4075	0
454	20241223	111100	202831455	4075	4075	4075	4075	0
455	20241223	111000	202831455	4075	4075	4075	4075	0
456	20241223	110900	202831455	4075	4075	4075	4075	0
457	20241223	110800	202831455	4075	4075	4075	4075	0
458	20241223	110700	202831455	4075	4075	4075	4075	4
459	20241223	110600	202815155	4080	4080	4080	4080	0
460	20241223	110500	202815155	4080	4080	4080	4080	0
461	20241223	110400	202815155	4080	4080	4080	4080	0
462	20241223	110300	202815155	4080	4080	4080	4080	0
463	20241223	110200	202815155	4080	4080	4080	4080	0
464	20241223	110100	202815155	4080	4080	4080	4080	20
465	20241223	110000	202733555	4065	4065	4065	4065	0
466	20241223	105900	202733555	4065	4065	4065	4065	0
467	20241223	105800	202733555	4065	4065	4065	4065	0
468	20241223	105700	202733555	4065	4065	4065	4065	225
469	20241223	105600	201818930	4075	4075	4075	4075	0
470	20241223	105500	201818930	4075	4075	4075	4075	0
471	20241223	105400	201818930	4075	4075	4075	4075	0
472	20241223	105300	201818930	4075	4075	4075	4075	5
473	20241223	105200	201798555	4075	4075	4075	4075	5
474	20241223	105100	201778180	4075	4075	4075	4075	0
475	20241223	105000	201778180	4075	4075	4075	4075	0
476	20241223	104900	201778180	4075	4075	4075	4075	0
477	20241223	104800	201778180	4075	4065	4075	4065	54
478	20241223	104700	201558400	4085	4085	4085	4085	191
479	20241223	104600	200778165	4080	4080	4080	4080	32
480	20241223	104500	200647605	4080	4080	4080	4080	36
481	20241223	104400	200500725	4080	4080	4080	4080	0
482	20241223	104300	200500725	4080	4080	4080	4080	0
483	20241223	104200	200500725	4080	4070	4080	4070	450
484	20241223	104100	198668935	4080	4080	4080	4080	64
485	20241223	104000	198407815	4085	4085	4085	4085	0
486	20241223	103900	198407815	4085	4085	4085	4085	0
487	20241223	103800	198407815	4085	4085	4085	4085	0
488	20241223	103700	198407815	4085	4085	4085	4085	143
489	20241223	103600	197823660	4090	4090	4090	4090	0
490	20241223	103500	197823660	4090	4090	4090	4090	100
491	20241223	103400	197414660	4090	4090	4090	4090	0
492	20241223	103300	197414660	4090	4090	4090	4090	0
493	20241223	103200	197414660	4090	4090	4090	4090	0
494	20241223	103100	197414660	4090	4090	4090	4090	132
495	20241223	103000	196874780	4090	4090	4090	4090	0
496	20241223	102900	196874780	4090	4090	4090	4090	0
497	20241223	102800	196874780	4090	4090	4090	4090	0
498	20241223	102700	196874780	4090	4090	4090	4090	2
499	20241223	102600	196866600	4090	4090	4090	4090	100
500	20241223	102500	196457600	4090	4090	4090	4090	0
501	20241223	102400	196457600	4090	4090	4090	4090	63
502	20241223	102300	196199930	4090	4090	4090	4090	0
503	20241223	102200	196199930	4090	4090	4090	4090	0
504	20241223	102100	196199930	4090	4090	4095	4090	1852
505	20241223	102000	188622840	4085	4085	4085	4085	1002
506	20241223	101900	184529670	4080	4080	4085	4080	355
507	20241223	101800	183081220	4080	4070	4080	4070	15433
508	20241223	101700	120255805	4070	4070	4070	4070	0
509	20241223	101600	120255805	4070	4070	4070	4070	0
510	20241223	101500	120255805	4070	4070	4070	4070	0
511	20241223	101400	120255805	4070	4060	4070	4060	1249
512	20241223	101300	115184845	4070	4070	4070	4070	0
513	20241223	101200	115184845	4070	4070	4070	4070	2
514	20241223	101100	115176705	4060	4060	4060	4060	2000
515	20241223	101000	107056705	4060	4060	4060	4060	550
516	20241223	100900	104823705	4060	4065	4065	4060	1400
517	20241223	100800	99139645	4065	4065	4065	4065	100
518	20241223	100700	98733145	4070	4070	4070	4070	50
519	20241223	100600	98529645	4070	4070	4070	4070	12
520	20241223	100500	98480805	4065	4065	4065	4065	531
521	20241223	100400	96322290	4070	4070	4070	4070	221
522	20241223	100300	95422820	4070	4070	4070	4070	301
523	20241223	100200	94197750	4075	4075	4075	4075	1
524	20241223	100100	94193675	4070	4060	4070	4060	845
525	20241223	100000	90756435	4060	4060	4060	4060	0
526	20241223	095900	90756435	4060	4060	4060	4060	0
527	20241223	095800	90756435	4060	4060	4060	4060	3358
528	20241223	095700	77122955	4070	4070	4070	4070	50
529	20241223	095600	76919455	4070	4070	4070	4070	657
530	20241223	095500	74245465	4070	4055	4070	4055	3925
531	20241223	095400	58316330	4050	4050	4050	4050	50
532	20241223	095300	58113830	4040	4040	4040	4040	0
533	20241223	095200	58113830	4040	4040	4040	4040	0
534	20241223	095100	58113830	4040	4040	4040	4040	0
535	20241223	095000	58113830	4040	4050	4050	4040	396
536	20241223	094900	56513885	4055	4055	4055	4055	100
537	20241223	094800	56108385	4045	4050	4050	4045	740
538	20241223	094700	53115060	4055	4055	4055	4055	0
539	20241223	094600	53115060	4055	4055	4060	4055	17
540	20241223	094500	53046115	4045	4045	4045	4045	246
541	20241223	094400	52051045	4055	4055	4055	4055	0
542	20241223	094300	52051045	4055	4055	4055	4055	1712
543	20241223	094200	45108885	4055	4055	4055	4055	30
544	20241223	094100	44987235	4055	4055	4055	4055	0
545	20241223	094000	44987235	4055	4055	4055	4055	0
546	20241223	093900	44987235	4055	4055	4055	4055	0
547	20241223	093800	44987235	4055	4055	4055	4055	0
548	20241223	093700	44987235	4055	4055	4055	4055	0
549	20241223	093600	44987235	4055	4055	4055	4055	0
550	20241223	093500	44987235	4055	4055	4055	4055	0
551	20241223	093400	44987235	4055	4055	4055	4055	0
552	20241223	093300	44987235	4055	4055	4055	4055	33
553	20241223	093200	44853420	4045	4045	4045	4045	0
554	20241223	093100	44853420	4045	4045	4045	4045	0
555	20241223	093000	44853420	4045	4045	4045	4045	0
556	20241223	092900	44853420	4045	4045	4045	4045	0
557	20241223	092800	44853420	4045	4050	4050	4045	1390
558	20241223	092700	39230810	4045	4045	4045	4045	0
559	20241223	092600	39230810	4045	4045	4045	4045	1
560	20241223	092500	39226765	4055	4045	4055	4045	51
561	20241223	092400	39019970	4055	4055	4055	4055	20
562	20241223	092300	38938870	4055	4045	4055	4045	598
563	20241223	092200	36518980	4055	4055	4055	4055	0
564	20241223	092100	36518980	4055	4055	4055	4055	0
565	20241223	092000	36518980	4055	4055	4055	4055	0
566	20241223	091900	36518980	4055	4055	4055	4055	12
567	20241223	091800	36470320	4060	4060	4060	4060	0
568	20241223	091700	36470320	4060	4060	4060	4060	12
569	20241223	091600	36421600	4060	4060	4060	4060	1
570	20241223	091500	36417540	4045	4045	4045	4045	0
571	20241223	091400	36417540	4045	4045	4045	4045	0
572	20241223	091300	36417540	4045	4045	4045	4045	0
573	20241223	091200	36417540	4045	4045	4045	4045	9
574	20241223	091100	36381135	4040	4050	4050	4040	557
575	20241223	091000	34128785	4060	4060	4060	4060	49
576	20241223	090900	33929845	4060	4060	4060	4060	11
577	20241223	090800	33885185	4035	4015	4035	4015	2781
578	20241223	090700	22719315	4045	4065	4065	4045	2213
579	20241223	090600	13737155	4080	4080	4080	4080	0
580	20241223	090500	13737155	4080	4080	4080	4080	0
581	20241223	090400	13737155	4080	4060	4080	4060	901
582	20241223	090300	10068270	4060	4055	4060	4055	137
583	20241223	090200	9512495	4055	4050	4055	4050	127
584	20241223	090100	8998070	4050	4050	4050	4050	297
585	20241223	090000	7795220	4050	4060	4060	4050	1924