KissMeData/004780/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	184300	138745590	4055	4055	4055	4055	26
3	20241224	184200	138745590	4055	4055	4055	4055	0
4	20241224	184100	138745590	4055	4055	4055	4055	0
5	20241224	184000	138745590	4055	4055	4055	4055	0
6	20241224	183900	138745590	4055	4055	4055	4055	0
7	20241224	183800	138745590	4055	4055	4055	4055	0
8	20241224	183700	138745590	4055	4055	4055	4055	0
9	20241224	183600	138745590	4055	4055	4055	4055	0
10	20241224	183500	138745590	4055	4055	4055	4055	0
11	20241224	183400	138745590	4055	4055	4055	4055	0
12	20241224	183300	138745590	4055	4055	4055	4055	0
13	20241224	183200	138745590	4055	4055	4055	4055	0
14	20241224	183100	138745590	4055	4055	4055	4055	0
15	20241224	183000	138745590	4055	4055	4055	4055	0
16	20241224	182900	138745590	4055	4055	4055	4055	0
17	20241224	182800	138745590	4055	4055	4055	4055	0
18	20241224	182700	138745590	4055	4055	4055	4055	0
19	20241224	182600	138745590	4055	4055	4055	4055	0
20	20241224	182500	138745590	4055	4055	4055	4055	0
21	20241224	182400	138745590	4055	4055	4055	4055	0
22	20241224	182300	138745590	4055	4055	4055	4055	0
23	20241224	182200	138745590	4055	4055	4055	4055	0
24	20241224	182100	138745590	4055	4055	4055	4055	0
25	20241224	182000	138745590	4055	4055	4055	4055	0
26	20241224	181900	138745590	4055	4055	4055	4055	0
27	20241224	181800	138745590	4055	4055	4055	4055	0
28	20241224	181700	138745590	4055	4055	4055	4055	0
29	20241224	181600	138745590	4055	4055	4055	4055	0
30	20241224	181500	138745590	4055	4055	4055	4055	0
31	20241224	181400	138745590	4055	4055	4055	4055	0
32	20241224	181300	138745590	4055	4055	4055	4055	26
33	20241224	181200	138745590	4055	4055	4055	4055	0
34	20241224	181100	138745590	4055	4055	4055	4055	0
35	20241224	181000	138745590	4055	4055	4055	4055	0
36	20241224	180900	138745590	4055	4055	4055	4055	0
37	20241224	180800	138745590	4055	4055	4055	4055	0
38	20241224	180700	138745590	4055	4055	4055	4055	0
39	20241224	180600	138745590	4055	4055	4055	4055	0
40	20241224	180500	138745590	4055	4055	4055	4055	0
41	20241224	180400	138745590	4055	4055	4055	4055	0
42	20241224	180300	138745590	4055	4055	4055	4055	0
43	20241224	180200	138745590	4055	4055	4055	4055	0
44	20241224	180100	138745590	4055	4055	4055	4055	0
45	20241224	180000	138745590	4055	4055	4055	4055	0
46	20241224	175900	138745590	4055	4055	4055	4055	0
47	20241224	175800	138745590	4055	4055	4055	4055	0
48	20241224	175700	138745590	4055	4055	4055	4055	0
49	20241224	175600	138745590	4055	4055	4055	4055	0
50	20241224	175500	138745590	4055	4055	4055	4055	0
51	20241224	175400	138745590	4055	4055	4055	4055	0
52	20241224	175300	138745590	4055	4055	4055	4055	0
53	20241224	175200	138745590	4055	4055	4055	4055	0
54	20241224	175100	138745590	4055	4055	4055	4055	0
55	20241224	175000	138745590	4055	4055	4055	4055	0
56	20241224	174900	138745590	4055	4055	4055	4055	0
57	20241224	174800	138745590	4055	4055	4055	4055	0
58	20241224	174700	138745590	4055	4055	4055	4055	0
59	20241224	174600	138745590	4055	4055	4055	4055	0
60	20241224	174500	138745590	4055	4055	4055	4055	0
61	20241224	174400	138745590	4055	4055	4055	4055	0
62	20241224	174300	138745590	4055	4055	4055	4055	26
63	20241224	174200	138745590	4055	4055	4055	4055	0
64	20241224	174100	138745590	4055	4055	4055	4055	0
65	20241224	174000	138745590	4055	4055	4055	4055	0
66	20241224	173900	138745590	4055	4055	4055	4055	0
67	20241224	173800	138745590	4055	4055	4055	4055	0
68	20241224	173700	138745590	4055	4055	4055	4055	0
69	20241224	173600	138745590	4055	4055	4055	4055	0
70	20241224	173500	138745590	4055	4055	4055	4055	0
71	20241224	173400	138745590	4055	4055	4055	4055	0
72	20241224	173300	138745590	4055	4055	4055	4055	0
73	20241224	173200	138745590	4055	4055	4055	4055	0
74	20241224	173100	138745590	4055	4055	4055	4055	0
75	20241224	173000	138745590	4055	4055	4055	4055	0
76	20241224	172900	138745590	4055	4055	4055	4055	0
77	20241224	172800	138745590	4055	4055	4055	4055	0
78	20241224	172700	138745590	4055	4055	4055	4055	0
79	20241224	172600	138745590	4055	4055	4055	4055	0
80	20241224	172500	138745590	4055	4055	4055	4055	0
81	20241224	172400	138745590	4055	4055	4055	4055	0
82	20241224	172300	138745590	4055	4055	4055	4055	0
83	20241224	172200	138745590	4055	4055	4055	4055	0
84	20241224	172100	138745590	4055	4055	4055	4055	0
85	20241224	172000	138745590	4055	4055	4055	4055	0
86	20241224	171900	138745590	4055	4055	4055	4055	0
87	20241224	171800	138745590	4055	4055	4055	4055	0
88	20241224	171700	138745590	4055	4055	4055	4055	0
89	20241224	171600	138745590	4055	4055	4055	4055	0
90	20241224	171500	138745590	4055	4055	4055	4055	0
91	20241224	171400	138745590	4055	4055	4055	4055	0
92	20241224	171300	138745590	4055	4055	4055	4055	26
93	20241224	171200	138745590	4055	4055	4055	4055	0
94	20241224	171100	138745590	4055	4055	4055	4055	0
95	20241224	171000	138745590	4055	4055	4055	4055	0
96	20241224	170900	138745590	4055	4055	4055	4055	0
97	20241224	170800	138745590	4055	4055	4055	4055	0
98	20241224	170700	138745590	4055	4055	4055	4055	0
99	20241224	170600	138745590	4055	4055	4055	4055	0
100	20241224	170500	138745590	4055	4055	4055	4055	0
101	20241224	170400	138745590	4055	4055	4055	4055	0
102	20241224	170300	138745590	4055	4055	4055	4055	0
103	20241224	170200	138745590	4055	4055	4055	4055	0
104	20241224	170100	138745590	4055	4055	4055	4055	0
105	20241224	170000	138745590	4055	4055	4055	4055	0
106	20241224	165900	138745590	4055	4055	4055	4055	0
107	20241224	165800	138745590	4055	4055	4055	4055	0
108	20241224	165700	138745590	4055	4055	4055	4055	0
109	20241224	165600	138745590	4055	4055	4055	4055	0
110	20241224	165500	138745590	4055	4055	4055	4055	0
111	20241224	165400	138745590	4055	4055	4055	4055	0
112	20241224	165300	138745590	4055	4055	4055	4055	0
113	20241224	165200	138745590	4055	4055	4055	4055	0
114	20241224	165100	138745590	4055	4055	4055	4055	0
115	20241224	165000	138745590	4055	4055	4055	4055	0
116	20241224	164900	138745590	4055	4055	4055	4055	0
117	20241224	164800	138745590	4055	4055	4055	4055	0
118	20241224	164700	138745590	4055	4055	4055	4055	0
119	20241224	164600	138745590	4055	4055	4055	4055	0
120	20241224	164500	138745590	4055	4055	4055	4055	0
121	20241224	164400	138745590	4055	4055	4055	4055	0
122	20241224	164300	138745590	4055	4055	4055	4055	26
123	20241224	164200	138745590	4055	4055	4055	4055	0
124	20241224	164100	138745590	4055	4055	4055	4055	0
125	20241224	164000	138745590	4055	4055	4055	4055	0
126	20241224	163900	138745590	4055	4055	4055	4055	0
127	20241224	163800	138745590	4055	4055	4055	4055	0
128	20241224	163700	138745590	4055	4055	4055	4055	0
129	20241224	163600	138745590	4055	4055	4055	4055	0
130	20241224	163500	138745590	4055	4055	4055	4055	0
131	20241224	163400	138745590	4055	4055	4055	4055	0
132	20241224	163300	138745590	4055	4055	4055	4055	0
133	20241224	163200	138745590	4055	4055	4055	4055	0
134	20241224	163100	138745590	4055	4055	4055	4055	0
135	20241224	163000	138745590	4055	4055	4055	4055	0
136	20241224	162900	138745590	4055	4055	4055	4055	0
137	20241224	162800	138745590	4055	4055	4055	4055	0
138	20241224	162700	138745590	4055	4055	4055	4055	0
139	20241224	162600	138745590	4055	4055	4055	4055	0
140	20241224	162500	138745590	4055	4055	4055	4055	0
141	20241224	162400	138745590	4055	4055	4055	4055	0
142	20241224	162300	138745590	4055	4055	4055	4055	0
143	20241224	162200	138745590	4055	4055	4055	4055	0
144	20241224	162100	138745590	4055	4055	4055	4055	0
145	20241224	162000	138745590	4055	4055	4055	4055	0
146	20241224	161900	138745590	4055	4055	4055	4055	0
147	20241224	161800	138745590	4055	4055	4055	4055	0
148	20241224	161700	138745590	4055	4055	4055	4055	0
149	20241224	161600	138745590	4055	4055	4055	4055	0
150	20241224	161500	138745590	4055	4055	4055	4055	0
151	20241224	161400	138745590	4055	4055	4055	4055	0
152	20241224	161300	138745590	4055	4055	4055	4055	26
153	20241224	161200	138745590	4055	4055	4055	4055	0
154	20241224	161100	138745590	4055	4055	4055	4055	0
155	20241224	161000	138745590	4055	4055	4055	4055	0
156	20241224	160900	138745590	4055	4055	4055	4055	0
157	20241224	160800	138745590	4055	4055	4055	4055	0
158	20241224	160700	138745590	4055	4055	4055	4055	0
159	20241224	160600	138745590	4055	4055	4055	4055	0
160	20241224	160500	138745590	4055	4055	4055	4055	0
161	20241224	160400	138745590	4055	4055	4055	4055	0
162	20241224	160300	138745590	4055	4055	4055	4055	0
163	20241224	160200	138745590	4055	4055	4055	4055	0
164	20241224	160100	138745590	4055	4055	4055	4055	0
165	20241224	160000	138745590	4055	4055	4055	4055	0
166	20241224	155900	138745590	4055	4055	4055	4055	0
167	20241224	155800	138745590	4055	4055	4055	4055	0
168	20241224	155700	138745590	4055	4055	4055	4055	0
169	20241224	155600	138745590	4055	4055	4055	4055	0
170	20241224	155500	138745590	4055	4055	4055	4055	0
171	20241224	155400	138745590	4055	4055	4055	4055	0
172	20241224	155300	138745590	4055	4055	4055	4055	0
173	20241224	155200	138745590	4055	4055	4055	4055	0
174	20241224	155100	138745590	4055	4055	4055	4055	0
175	20241224	155000	138745590	4055	4055	4055	4055	0
176	20241224	154900	138745590	4055	4055	4055	4055	0
177	20241224	154800	138745590	4055	4055	4055	4055	0
178	20241224	154700	138745590	4055	4055	4055	4055	0
179	20241224	154600	138745590	4055	4055	4055	4055	0
180	20241224	154500	138745590	4055	4055	4055	4055	0
181	20241224	154400	138745590	4055	4055	4055	4055	0
182	20241224	154300	138745590	4055	4055	4055	4055	26
183	20241224	154200	138745590	4055	4055	4055	4055	0
184	20241224	154100	138745590	4055	4055	4055	4055	0
185	20241224	154000	138745590	4055	4055	4055	4055	0
186	20241224	153900	138745590	4055	4055	4055	4055	0
187	20241224	153800	138745590	4055	4055	4055	4055	0
188	20241224	153700	138745590	4055	4055	4055	4055	0
189	20241224	153600	138745590	4055	4055	4055	4055	0
190	20241224	153500	138745590	4055	4055	4055	4055	0
191	20241224	153400	138745590	4055	4055	4055	4055	0
192	20241224	153300	138745590	4055	4055	4055	4055	0
193	20241224	153200	138745590	4055	4055	4055	4055	0
194	20241224	153100	138745590	4055	4055	4055	4055	0
195	20241224	153000	138745590	4055	4055	4055	4055	26
196	20241224	152900	138640160	4040	4040	4040	4040	0
197	20241224	152800	138640160	4040	4040	4040	4040	0
198	20241224	152700	138640160	4040	4040	4040	4040	0
199	20241224	152600	138640160	4040	4040	4040	4040	0
200	20241224	152500	138640160	4040	4040	4040	4040	0
201	20241224	152400	138640160	4040	4040	4040	4040	0
202	20241224	152300	138640160	4040	4040	4040	4040	0
203	20241224	152200	138640160	4040	4040	4040	4040	0
204	20241224	152100	138640160	4040	4040	4040	4040	0
205	20241224	152000	138640160	4040	4040	4040	4040	0
206	20241224	151900	138640160	4040	4040	4045	4040	2095
207	20241224	151800	130176185	4040	4040	4040	4040	103
208	20241224	151700	129760065	4045	4045	4045	4045	4
209	20241224	151600	129743885	4045	4045	4045	4045	561
210	20241224	151500	127474640	4050	4050	4050	4050	0
211	20241224	151400	127474640	4050	4050	4050	4050	0
212	20241224	151300	127474640	4050	4050	4050	4050	0
213	20241224	151200	127474640	4050	4050	4050	4050	85
214	20241224	151100	127130390	4050	4050	4050	4050	43
215	20241224	151000	126956240	4050	4050	4050	4050	0
216	20241224	150900	126956240	4050	4050	4050	4050	500
217	20241224	150800	124931240	4050	4050	4050	4050	0
218	20241224	150700	124931240	4050	4050	4050	4050	0
219	20241224	150600	124931240	4050	4050	4050	4050	0
220	20241224	150500	124931240	4050	4050	4050	4050	0
221	20241224	150400	124931240	4050	4050	4050	4050	0
222	20241224	150300	124931240	4050	4050	4050	4050	0
223	20241224	150200	124931240	4050	4050	4050	4050	0
224	20241224	150100	124931240	4050	4050	4050	4050	0
225	20241224	150000	124931240	4050	4050	4050	4050	0
226	20241224	145900	124931240	4050	4050	4050	4050	1
227	20241224	145800	124927190	4055	4055	4055	4055	0
228	20241224	145700	124927190	4055	4055	4055	4055	0
229	20241224	145600	124927190	4055	4055	4055	4055	0
230	20241224	145500	124927190	4055	4055	4055	4055	1
231	20241224	145400	124923135	4050	4050	4050	4050	0
232	20241224	145300	124923135	4050	4050	4050	4050	0
233	20241224	145200	124923135	4050	4050	4050	4050	74
234	20241224	145100	124623435	4055	4055	4055	4055	0
235	20241224	145000	124623435	4055	4055	4055	4055	24
236	20241224	144900	124526115	4055	4055	4055	4055	0
237	20241224	144800	124526115	4055	4055	4055	4055	0
238	20241224	144700	124526115	4055	4055	4055	4055	5
239	20241224	144600	124505840	4050	4050	4050	4050	1
240	20241224	144500	124501790	4050	4050	4050	4050	0
241	20241224	144400	124501790	4050	4050	4050	4050	0
242	20241224	144300	124501790	4050	4050	4050	4050	0
243	20241224	144200	124501790	4050	4050	4050	4050	0
244	20241224	144100	124501790	4050	4050	4050	4050	0
245	20241224	144000	124501790	4050	4050	4050	4050	5
246	20241224	143900	124481540	4050	4050	4050	4050	1200
247	20241224	143800	119621540	4050	4050	4050	4050	870
248	20241224	143700	116098040	4050	4050	4050	4050	0
249	20241224	143600	116098040	4050	4050	4050	4050	11
250	20241224	143500	116053490	4050	4050	4050	4050	0
251	20241224	143400	116053490	4050	4050	4050	4050	0
252	20241224	143300	116053490	4050	4050	4050	4045	22
253	20241224	143200	115964400	4050	4050	4050	4050	0
254	20241224	143100	115964400	4050	4050	4050	4050	0
255	20241224	143000	115964400	4050	4050	4050	4050	0
256	20241224	142900	115964400	4050	4050	4050	4050	100
257	20241224	142800	115559400	4050	4050	4050	4050	0
258	20241224	142700	115559400	4050	4050	4050	4050	0
259	20241224	142600	115559400	4050	4050	4050	4050	0
260	20241224	142500	115559400	4050	4050	4050	4050	0
261	20241224	142400	115559400	4050	4050	4050	4050	536
262	20241224	142300	113388600	4050	4050	4050	4050	10
263	20241224	142200	113348100	4050	4050	4050	4050	1
264	20241224	142100	113344050	4055	4055	4055	4055	0
265	20241224	142000	113344050	4055	4055	4055	4055	0
266	20241224	141900	113344050	4055	4055	4055	4055	0
267	20241224	141800	113344050	4055	4055	4055	4055	0
268	20241224	141700	113344050	4055	4055	4055	4050	405
269	20241224	141600	111703775	4055	4055	4055	4055	0
270	20241224	141500	111703775	4055	4055	4055	4055	0
271	20241224	141400	111703775	4055	4055	4055	4055	2
272	20241224	141300	111695665	4055	4055	4055	4055	0
273	20241224	141200	111695665	4055	4055	4055	4055	0
274	20241224	141100	111695665	4055	4055	4055	4055	12
275	20241224	141000	111647005	4050	4050	4050	4050	0
276	20241224	140900	111647005	4050	4050	4050	4050	0
277	20241224	140800	111647005	4050	4050	4050	4050	0
278	20241224	140700	111647005	4050	4050	4050	4050	0
279	20241224	140600	111647005	4050	4050	4050	4050	4
280	20241224	140500	111630805	4050	4050	4050	4050	5
281	20241224	140400	111610555	4050	4050	4050	4050	0
282	20241224	140300	111610555	4050	4050	4050	4050	0
283	20241224	140200	111610555	4050	4050	4050	4050	0
284	20241224	140100	111610555	4050	4050	4050	4050	0
285	20241224	140000	111610555	4050	4050	4050	4050	1
286	20241224	135900	111606505	4050	4050	4050	4050	0
287	20241224	135800	111606505	4050	4050	4050	4050	0
288	20241224	135700	111606505	4050	4050	4050	4050	34
289	20241224	135600	111468805	4055	4055	4055	4055	0
290	20241224	135500	111468805	4055	4055	4055	4055	0
291	20241224	135400	111468805	4055	4055	4055	4055	0
292	20241224	135300	111468805	4055	4055	4055	4055	0
293	20241224	135200	111468805	4055	4055	4055	4055	0
294	20241224	135100	111468805	4055	4055	4055	4055	0
295	20241224	135000	111468805	4055	4055	4055	4055	0
296	20241224	134900	111468805	4055	4055	4055	4055	0
297	20241224	134800	111468805	4055	4055	4055	4055	6
298	20241224	134700	111444475	4055	4055	4055	4055	234
299	20241224	134600	110495605	4055	4055	4055	4055	30
300	20241224	134500	110373955	4055	4055	4055	4055	0
301	20241224	134400	110373955	4055	4055	4055	4055	0
302	20241224	134300	110373955	4055	4055	4055	4055	0
303	20241224	134200	110373955	4055	4055	4055	4055	0
304	20241224	134100	110373955	4055	4055	4055	4055	20
305	20241224	134000	110292855	4050	4050	4050	4050	0
306	20241224	133900	110292855	4050	4050	4050	4050	0
307	20241224	133800	110292855	4050	4050	4050	4050	0
308	20241224	133700	110292855	4050	4050	4050	4050	0
309	20241224	133600	110292855	4050	4050	4050	4050	0
310	20241224	133500	110292855	4050	4050	4050	4050	0
311	20241224	133400	110292855	4050	4050	4050	4050	41
312	20241224	133300	110126805	4050	4050	4050	4050	0
313	20241224	133200	110126805	4050	4050	4050	4050	0
314	20241224	133100	110126805	4050	4050	4050	4050	0
315	20241224	133000	110126805	4050	4050	4050	4050	50
316	20241224	132900	109924305	4050	4050	4050	4050	37
317	20241224	132800	109774455	4055	4055	4055	4055	0
318	20241224	132700	109774455	4055	4055	4055	4055	0
319	20241224	132600	109774455	4055	4055	4055	4055	0
320	20241224	132500	109774455	4055	4055	4055	4055	0
321	20241224	132400	109774455	4055	4055	4055	4055	0
322	20241224	132300	109774455	4055	4055	4055	4055	2071
323	20241224	132200	101376550	4055	4055	4055	4055	0
324	20241224	132100	101376550	4055	4055	4055	4055	0
325	20241224	132000	101376550	4055	4055	4055	4055	0
326	20241224	131900	101376550	4055	4055	4055	4055	0
327	20241224	131800	101376550	4055	4055	4055	4055	0
328	20241224	131700	101376550	4055	4055	4055	4055	1
329	20241224	131600	101372495	4050	4050	4050	4050	0
330	20241224	131500	101372495	4050	4050	4050	4050	0
331	20241224	131400	101372495	4050	4050	4050	4050	0
332	20241224	131300	101372495	4050	4050	4050	4050	0
333	20241224	131200	101372495	4050	4050	4050	4050	0
334	20241224	131100	101372495	4050	4050	4050	4050	0
335	20241224	131000	101372495	4050	4050	4050	4050	0
336	20241224	130900	101372495	4050	4050	4050	4050	1
337	20241224	130800	101368445	4055	4055	4055	4055	0
338	20241224	130700	101368445	4055	4055	4055	4055	100
339	20241224	130600	100962945	4055	4055	4055	4055	1
340	20241224	130500	100958890	4045	4045	4045	4045	0
341	20241224	130400	100958890	4045	4045	4045	4045	0
342	20241224	130300	100958890	4045	4050	4050	4045	81
343	20241224	130200	100631000	4055	4055	4055	4055	272
344	20241224	130100	99528040	4050	4050	4050	4050	0
345	20241224	130000	99528040	4050	4050	4050	4050	0
346	20241224	125900	99528040	4050	4050	4050	4050	2
347	20241224	125800	99519940	4050	4050	4050	4050	0
348	20241224	125700	99519940	4050	4050	4050	4050	0
349	20241224	125600	99519940	4050	4050	4050	4050	0
350	20241224	125500	99519940	4050	4050	4050	4050	0
351	20241224	125400	99519940	4050	4050	4050	4050	0
352	20241224	125300	99519940	4050	4050	4050	4050	0
353	20241224	125200	99519940	4050	4050	4050	4050	0
354	20241224	125100	99519940	4050	4050	4050	4050	0
355	20241224	125000	99519940	4050	4050	4050	4050	0
356	20241224	124900	99519940	4050	4050	4050	4050	0
357	20241224	124800	99519940	4050	4050	4050	4050	0
358	20241224	124700	99519940	4050	4050	4050	4050	0
359	20241224	124600	99519940	4050	4050	4050	4050	0
360	20241224	124500	99519940	4050	4050	4050	4050	0
361	20241224	124400	99519940	4050	4050	4050	4050	0
362	20241224	124300	99519940	4050	4050	4050	4050	0
363	20241224	124200	99519940	4050	4050	4050	4050	0
364	20241224	124100	99519940	4050	4050	4050	4050	0
365	20241224	124000	99519940	4050	4050	4050	4050	0
366	20241224	123900	99519940	4050	4050	4050	4050	0
367	20241224	123800	99519940	4050	4050	4050	4050	0
368	20241224	123700	99519940	4050	4050	4050	4050	0
369	20241224	123600	99519940	4050	4050	4050	4050	0
370	20241224	123500	99519940	4050	4050	4050	4050	0
371	20241224	123400	99519940	4050	4050	4050	4050	0
372	20241224	123300	99519940	4050	4050	4050	4050	0
373	20241224	123200	99519940	4050	4050	4050	4050	0
374	20241224	123100	99519940	4050	4050	4050	4050	44
375	20241224	123000	99341740	4050	4050	4050	4050	26
376	20241224	122900	99236440	4045	4050	4050	4045	37
377	20241224	122800	99086610	4050	4050	4050	4050	0
378	20241224	122700	99086610	4050	4050	4050	4050	0
379	20241224	122600	99086610	4050	4050	4050	4050	0
380	20241224	122500	99086610	4050	4050	4050	4050	0
381	20241224	122400	99086610	4050	4050	4050	4050	1
382	20241224	122300	99082560	4045	4050	4050	4045	44
383	20241224	122200	98904380	4040	4040	4040	4040	0
384	20241224	122100	98904380	4040	4040	4040	4040	0
385	20241224	122000	98904380	4040	4040	4040	4040	0
386	20241224	121900	98904380	4040	4040	4040	4040	0
387	20241224	121800	98904380	4040	4040	4040	4040	0
388	20241224	121700	98904380	4040	4040	4040	4040	0
389	20241224	121600	98904380	4040	4040	4040	4040	0
390	20241224	121500	98904380	4040	4040	4040	4040	0
391	20241224	121400	98904380	4040	4040	4040	4040	0
392	20241224	121300	98904380	4040	4040	4040	4040	0
393	20241224	121200	98904380	4040	4040	4040	4040	0
394	20241224	121100	98904380	4040	4040	4040	4040	0
395	20241224	121000	98904380	4040	4045	4055	4040	3
396	20241224	120900	98892240	4040	4040	4040	4040	0
397	20241224	120800	98892240	4040	4040	4040	4040	0
398	20241224	120700	98892240	4040	4040	4040	4040	0
399	20241224	120600	98892240	4040	4040	4040	4040	0
400	20241224	120500	98892240	4040	4040	4040	4040	70
401	20241224	120400	98609440	4040	4040	4040	4040	0
402	20241224	120300	98609440	4040	4035	4040	4035	802
403	20241224	120200	95370790	4035	4035	4035	4035	1050
404	20241224	120100	91134040	4035	4035	4035	4035	89
405	20241224	120000	90774925	4035	4035	4035	4035	600
406	20241224	115900	88353925	4035	4035	4035	4035	0
407	20241224	115800	88353925	4035	4035	4035	4035	0
408	20241224	115700	88353925	4035	4035	4035	4035	188
409	20241224	115600	87595345	4035	4035	4035	4035	0
410	20241224	115500	87595345	4035	4035	4035	4035	29
411	20241224	115400	87478330	4040	4040	4040	4040	0
412	20241224	115300	87478330	4040	4040	4040	4040	0
413	20241224	115200	87478330	4040	4040	4040	4040	0
414	20241224	115100	87478330	4040	4040	4040	4040	0
415	20241224	115000	87478330	4040	4035	4040	4035	1734
416	20241224	114900	80478335	4040	4040	4040	4040	0
417	20241224	114800	80478335	4040	4050	4050	4040	2339
418	20241224	114700	71021970	4055	4055	4055	4055	727
419	20241224	114600	68073985	4055	4055	4055	4055	0
420	20241224	114500	68073985	4055	4055	4055	4055	0
421	20241224	114400	68073985	4055	4055	4055	4055	0
422	20241224	114300	68073985	4055	4055	4055	4055	0
423	20241224	114200	68073985	4055	4055	4055	4055	0
424	20241224	114100	68073985	4055	4060	4060	4055	103
425	20241224	114000	67655810	4060	4060	4060	4060	0
426	20241224	113900	67655810	4060	4060	4060	4060	0
427	20241224	113800	67655810	4060	4060	4060	4060	0
428	20241224	113700	67655810	4060	4060	4060	4060	0
429	20241224	113600	67655810	4060	4060	4060	4060	0
430	20241224	113500	67655810	4060	4060	4060	4060	0
431	20241224	113400	67655810	4060	4060	4060	4060	0
432	20241224	113300	67655810	4060	4060	4060	4060	0
433	20241224	113200	67655810	4060	4060	4060	4060	0
434	20241224	113100	67655810	4060	4060	4060	4060	0
435	20241224	113000	67655810	4060	4060	4060	4060	0
436	20241224	112900	67655810	4060	4060	4060	4060	0
437	20241224	112800	67655810	4060	4060	4060	4060	0
438	20241224	112700	67655810	4060	4060	4060	4060	0
439	20241224	112600	67655810	4060	4060	4060	4060	0
440	20241224	112500	67655810	4060	4060	4060	4060	30
441	20241224	112400	67534010	4060	4060	4060	4060	0
442	20241224	112300	67534010	4060	4060	4060	4060	0
443	20241224	112200	67534010	4060	4060	4060	4060	0
444	20241224	112100	67534010	4060	4060	4060	4060	0
445	20241224	112000	67534010	4060	4060	4060	4060	1
446	20241224	111900	67529950	4060	4060	4060	4060	0
447	20241224	111800	67529950	4060	4060	4060	4060	0
448	20241224	111700	67529950	4060	4060	4060	4060	0
449	20241224	111600	67529950	4060	4060	4060	4060	0
450	20241224	111500	67529950	4060	4060	4060	4060	0
451	20241224	111400	67529950	4060	4060	4060	4060	0
452	20241224	111300	67529950	4060	4060	4060	4060	0
453	20241224	111200	67529950	4060	4060	4060	4060	0
454	20241224	111100	67529950	4060	4060	4060	4060	0
455	20241224	111000	67529950	4060	4060	4060	4060	0
456	20241224	110900	67529950	4060	4060	4060	4060	0
457	20241224	110800	67529950	4060	4060	4060	4060	0
458	20241224	110700	67529950	4060	4060	4060	4060	0
459	20241224	110600	67529950	4060	4060	4060	4060	0
460	20241224	110500	67529950	4060	4060	4060	4060	1
461	20241224	110400	67525890	4060	4060	4060	4060	77
462	20241224	110300	67213270	4065	4065	4065	4065	0
463	20241224	110200	67213270	4065	4065	4065	4065	0
464	20241224	110100	67213270	4065	4065	4065	4065	0
465	20241224	110000	67213270	4065	4065	4065	4065	0
466	20241224	105900	67213270	4065	4065	4065	4065	0
467	20241224	105800	67213270	4065	4065	4065	4065	0
468	20241224	105700	67213270	4065	4065	4065	4065	0
469	20241224	105600	67213270	4065	4065	4065	4065	0
470	20241224	105500	67213270	4065	4065	4065	4065	0
471	20241224	105400	67213270	4065	4065	4065	4065	0
472	20241224	105300	67213270	4065	4065	4065	4065	0
473	20241224	105200	67213270	4065	4065	4065	4065	0
474	20241224	105100	67213270	4065	4065	4065	4065	0
475	20241224	105000	67213270	4065	4065	4065	4065	12
476	20241224	104900	67164490	4060	4060	4060	4060	0
477	20241224	104800	67164490	4060	4060	4060	4060	0
478	20241224	104700	67164490	4060	4060	4060	4060	0
479	20241224	104600	67164490	4060	4060	4060	4060	0
480	20241224	104500	67164490	4060	4060	4060	4060	37
481	20241224	104400	67014270	4055	4055	4055	4055	0
482	20241224	104300	67014270	4055	4055	4055	4055	264
483	20241224	104200	65943750	4055	4055	4055	4055	34
484	20241224	104100	65805880	4055	4055	4055	4055	62
485	20241224	104000	65554470	4060	4060	4060	4060	0
486	20241224	103900	65554470	4060	4060	4060	4060	0
487	20241224	103800	65554470	4060	4060	4060	4060	0
488	20241224	103700	65554470	4060	4060	4060	4060	3
489	20241224	103600	65542290	4060	4060	4060	4060	0
490	20241224	103500	65542290	4060	4060	4060	4060	0
491	20241224	103400	65542290	4060	4060	4060	4060	0
492	20241224	103300	65542290	4060	4060	4060	4060	1
493	20241224	103200	65538230	4055	4055	4055	4055	0
494	20241224	103100	65538230	4055	4060	4060	4055	25
495	20241224	103000	65436735	4055	4055	4055	4055	0
496	20241224	102900	65436735	4055	4055	4055	4055	0
497	20241224	102800	65436735	4055	4055	4055	4055	0
498	20241224	102700	65436735	4055	4055	4055	4055	0
499	20241224	102600	65436735	4055	4055	4055	4055	0
500	20241224	102500	65436735	4055	4055	4055	4055	0
501	20241224	102400	65436735	4055	4055	4055	4055	2
502	20241224	102300	65428625	4060	4060	4060	4060	0
503	20241224	102200	65428625	4060	4060	4060	4060	1
504	20241224	102100	65424565	4050	4050	4050	4050	0
505	20241224	102000	65424565	4050	4050	4050	4050	0
506	20241224	101900	65424565	4050	4055	4055	4050	1502
507	20241224	101800	59338890	4060	4060	4060	4060	0
508	20241224	101700	59338890	4060	4065	4065	4060	6070
509	20241224	101600	34677530	4065	4065	4065	4065	0
510	20241224	101500	34677530	4065	4065	4065	4065	0
511	20241224	101400	34677530	4065	4065	4065	4065	0
512	20241224	101300	34677530	4065	4065	4065	4065	0
513	20241224	101200	34677530	4065	4065	4065	4065	12
514	20241224	101100	34628750	4070	4070	4070	4070	2
515	20241224	101000	34620610	4075	4075	4075	4075	2
516	20241224	100900	34612460	4075	4075	4075	4075	0
517	20241224	100800	34612460	4075	4075	4075	4075	0
518	20241224	100700	34612460	4075	4075	4075	4075	5
519	20241224	100600	34592085	4065	4065	4065	4065	0
520	20241224	100500	34592085	4065	4065	4065	4065	0
521	20241224	100400	34592085	4065	4065	4065	4065	0
522	20241224	100300	34592085	4065	4070	4070	4065	500
523	20241224	100200	32559130	4070	4070	4070	4070	300
524	20241224	100100	31338130	4070	4070	4070	4070	241
525	20241224	100000	30357260	4070	4070	4070	4070	0
526	20241224	095900	30357260	4070	4070	4070	4070	0
527	20241224	095800	30357260	4070	4070	4070	4070	1
528	20241224	095700	30353190	4075	4075	4075	4075	0
529	20241224	095600	30353190	4075	4075	4075	4075	0
530	20241224	095500	30353190	4075	4075	4075	4075	50
531	20241224	095400	30149440	4075	4075	4075	4075	0
532	20241224	095300	30149440	4075	4075	4075	4075	0
533	20241224	095200	30149440	4075	4075	4075	4075	0
534	20241224	095100	30149440	4075	4075	4075	4075	0
535	20241224	095000	30149440	4075	4075	4075	4075	0
536	20241224	094900	30149440	4075	4065	4075	4065	15
537	20241224	094800	30088455	4070	4070	4070	4070	0
538	20241224	094700	30088455	4070	4070	4070	4070	137
539	20241224	094600	29530865	4065	4070	4070	4065	35
540	20241224	094500	29388425	4075	4075	4075	4075	0
541	20241224	094400	29388425	4075	4075	4075	4075	0
542	20241224	094300	29388425	4075	4070	4075	4070	479
543	20241224	094200	27438665	4070	4070	4070	4070	20
544	20241224	094100	27357265	4075	4075	4075	4075	1
545	20241224	094000	27353190	4075	4075	4075	4075	0
546	20241224	093900	27353190	4075	4075	4075	4075	0
547	20241224	093800	27353190	4075	4075	4075	4075	0
548	20241224	093700	27353190	4075	4075	4075	4075	0
549	20241224	093600	27353190	4075	4075	4075	4075	1
550	20241224	093500	27349115	4065	4065	4065	4065	267
551	20241224	093400	26263760	4065	4065	4065	4065	0
552	20241224	093300	26263760	4065	4065	4065	4065	421
553	20241224	093200	24552395	4065	4085	4085	4065	300
554	20241224	093100	23332840	4070	4070	4070	4070	586
555	20241224	093000	20947820	4075	4075	4075	4075	41
556	20241224	092900	20780745	4075	4080	4080	4075	60
557	20241224	092800	20536240	4085	4080	4085	4080	13
558	20241224	092700	20483195	4075	4080	4085	4075	438
559	20241224	092600	18697815	4075	4065	4075	4065	467
560	20241224	092500	16796820	4060	4065	4065	4060	308
561	20241224	092400	15546120	4060	4060	4070	4060	520
562	20241224	092300	13434780	4080	4080	4080	4080	0
563	20241224	092200	13434780	4080	4080	4080	4080	1
564	20241224	092100	13430700	4075	4065	4075	4065	2165
565	20241224	092000	4610015	4060	4060	4060	4060	0
566	20241224	091900	4610015	4060	4050	4060	4050	194
567	20241224	091800	3824005	4055	4050	4060	4050	369
568	20241224	091700	2328375	4060	4070	4070	4060	95
569	20241224	091600	1942470	4075	4075	4075	4075	10
570	20241224	091500	1901720	4080	4080	4080	4080	5
571	20241224	091400	1881320	4080	4080	4080	4080	10
572	20241224	091300	1840520	4085	4085	4085	4085	5
573	20241224	091200	1820095	4080	4080	4080	4080	0
574	20241224	091100	1820095	4080	4080	4080	4080	0
575	20241224	091000	1820095	4080	4080	4080	4080	0
576	20241224	090900	1820095	4080	4080	4080	4080	0
577	20241224	090800	1820095	4080	4080	4080	4080	0
578	20241224	090700	1820095	4080	4080	4080	4080	0
579	20241224	090600	1820095	4080	4080	4080	4080	8
580	20241224	090500	1787455	4080	4085	4085	4080	57
581	20241224	090400	1554835	4085	4085	4085	4085	48
582	20241224	090300	1358755	4085	4080	4085	4080	223
583	20241224	090200	448800	4080	4080	4080	4080	0
584	20241224	090100	448800	4080	4080	4080	4080	0
585	20241224	090000	448800	4080	4080	4080	4080	110