KissMeData/004590/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	184300	46423430	4050	4050	4050	4050	503
3	20241224	184200	46423430	4050	4050	4050	4050	0
4	20241224	184100	46423430	4050	4050	4050	4050	0
5	20241224	184000	46423430	4050	4050	4050	4050	0
6	20241224	183900	46423430	4050	4050	4050	4050	0
7	20241224	183800	46423430	4050	4050	4050	4050	0
8	20241224	183700	46423430	4050	4050	4050	4050	0
9	20241224	183600	46423430	4050	4050	4050	4050	0
10	20241224	183500	46423430	4050	4050	4050	4050	0
11	20241224	183400	46423430	4050	4050	4050	4050	0
12	20241224	183300	46423430	4050	4050	4050	4050	0
13	20241224	183200	46423430	4050	4050	4050	4050	0
14	20241224	183100	46423430	4050	4050	4050	4050	0
15	20241224	183000	46423430	4050	4050	4050	4050	0
16	20241224	182900	46423430	4050	4050	4050	4050	0
17	20241224	182800	46423430	4050	4050	4050	4050	0
18	20241224	182700	46423430	4050	4050	4050	4050	0
19	20241224	182600	46423430	4050	4050	4050	4050	0
20	20241224	182500	46423430	4050	4050	4050	4050	0
21	20241224	182400	46423430	4050	4050	4050	4050	0
22	20241224	182300	46423430	4050	4050	4050	4050	0
23	20241224	182200	46423430	4050	4050	4050	4050	0
24	20241224	182100	46423430	4050	4050	4050	4050	0
25	20241224	182000	46423430	4050	4050	4050	4050	0
26	20241224	181900	46423430	4050	4050	4050	4050	0
27	20241224	181800	46423430	4050	4050	4050	4050	0
28	20241224	181700	46423430	4050	4050	4050	4050	0
29	20241224	181600	46423430	4050	4050	4050	4050	0
30	20241224	181500	46423430	4050	4050	4050	4050	0
31	20241224	181400	46423430	4050	4050	4050	4050	0
32	20241224	181300	46423430	4050	4050	4050	4050	503
33	20241224	181200	46423430	4050	4050	4050	4050	0
34	20241224	181100	46423430	4050	4050	4050	4050	0
35	20241224	181000	46423430	4050	4050	4050	4050	0
36	20241224	180900	46423430	4050	4050	4050	4050	0
37	20241224	180800	46423430	4050	4050	4050	4050	0
38	20241224	180700	46423430	4050	4050	4050	4050	0
39	20241224	180600	46423430	4050	4050	4050	4050	0
40	20241224	180500	46423430	4050	4050	4050	4050	0
41	20241224	180400	46423430	4050	4050	4050	4050	0
42	20241224	180300	46423430	4050	4050	4050	4050	0
43	20241224	180200	46423430	4050	4050	4050	4050	0
44	20241224	180100	46423430	4050	4050	4050	4050	0
45	20241224	180000	46423430	4050	4050	4050	4050	0
46	20241224	175900	46423430	4050	4050	4050	4050	0
47	20241224	175800	46423430	4050	4050	4050	4050	0
48	20241224	175700	46423430	4050	4050	4050	4050	0
49	20241224	175600	46423430	4050	4050	4050	4050	0
50	20241224	175500	46423430	4050	4050	4050	4050	0
51	20241224	175400	46423430	4050	4050	4050	4050	0
52	20241224	175300	46423430	4050	4050	4050	4050	0
53	20241224	175200	46423430	4050	4050	4050	4050	0
54	20241224	175100	46423430	4050	4050	4050	4050	0
55	20241224	175000	46423430	4050	4050	4050	4050	0
56	20241224	174900	46423430	4050	4050	4050	4050	0
57	20241224	174800	46423430	4050	4050	4050	4050	0
58	20241224	174700	46423430	4050	4050	4050	4050	0
59	20241224	174600	46423430	4050	4050	4050	4050	0
60	20241224	174500	46423430	4050	4050	4050	4050	0
61	20241224	174400	46423430	4050	4050	4050	4050	0
62	20241224	174300	46423430	4050	4050	4050	4050	503
63	20241224	174200	46423430	4050	4050	4050	4050	0
64	20241224	174100	46423430	4050	4050	4050	4050	0
65	20241224	174000	46423430	4050	4050	4050	4050	0
66	20241224	173900	46423430	4050	4050	4050	4050	0
67	20241224	173800	46423430	4050	4050	4050	4050	0
68	20241224	173700	46423430	4050	4050	4050	4050	0
69	20241224	173600	46423430	4050	4050	4050	4050	0
70	20241224	173500	46423430	4050	4050	4050	4050	0
71	20241224	173400	46423430	4050	4050	4050	4050	0
72	20241224	173300	46423430	4050	4050	4050	4050	0
73	20241224	173200	46423430	4050	4050	4050	4050	0
74	20241224	173100	46423430	4050	4050	4050	4050	0
75	20241224	173000	46423430	4050	4050	4050	4050	0
76	20241224	172900	46423430	4050	4050	4050	4050	0
77	20241224	172800	46423430	4050	4050	4050	4050	0
78	20241224	172700	46423430	4050	4050	4050	4050	0
79	20241224	172600	46423430	4050	4050	4050	4050	0
80	20241224	172500	46423430	4050	4050	4050	4050	0
81	20241224	172400	46423430	4050	4050	4050	4050	0
82	20241224	172300	46423430	4050	4050	4050	4050	0
83	20241224	172200	46423430	4050	4050	4050	4050	0
84	20241224	172100	46423430	4050	4050	4050	4050	0
85	20241224	172000	46423430	4050	4050	4050	4050	0
86	20241224	171900	46423430	4050	4050	4050	4050	0
87	20241224	171800	46423430	4050	4050	4050	4050	0
88	20241224	171700	46423430	4050	4050	4050	4050	0
89	20241224	171600	46423430	4050	4050	4050	4050	0
90	20241224	171500	46423430	4050	4050	4050	4050	0
91	20241224	171400	46423430	4050	4050	4050	4050	0
92	20241224	171300	46423430	4050	4050	4050	4050	503
93	20241224	171200	46423430	4050	4050	4050	4050	0
94	20241224	171100	46423430	4050	4050	4050	4050	0
95	20241224	171000	46423430	4050	4050	4050	4050	0
96	20241224	170900	46423430	4050	4050	4050	4050	0
97	20241224	170800	46423430	4050	4050	4050	4050	0
98	20241224	170700	46423430	4050	4050	4050	4050	0
99	20241224	170600	46423430	4050	4050	4050	4050	0
100	20241224	170500	46423430	4050	4050	4050	4050	0
101	20241224	170400	46423430	4050	4050	4050	4050	0
102	20241224	170300	46423430	4050	4050	4050	4050	0
103	20241224	170200	46423430	4050	4050	4050	4050	0
104	20241224	170100	46423430	4050	4050	4050	4050	0
105	20241224	170000	46423430	4050	4050	4050	4050	0
106	20241224	165900	46423430	4050	4050	4050	4050	0
107	20241224	165800	46423430	4050	4050	4050	4050	0
108	20241224	165700	46423430	4050	4050	4050	4050	0
109	20241224	165600	46423430	4050	4050	4050	4050	0
110	20241224	165500	46423430	4050	4050	4050	4050	0
111	20241224	165400	46423430	4050	4050	4050	4050	0
112	20241224	165300	46423430	4050	4050	4050	4050	0
113	20241224	165200	46423430	4050	4050	4050	4050	0
114	20241224	165100	46423430	4050	4050	4050	4050	0
115	20241224	165000	46423430	4050	4050	4050	4050	0
116	20241224	164900	46423430	4050	4050	4050	4050	0
117	20241224	164800	46423430	4050	4050	4050	4050	0
118	20241224	164700	46423430	4050	4050	4050	4050	0
119	20241224	164600	46423430	4050	4050	4050	4050	0
120	20241224	164500	46423430	4050	4050	4050	4050	0
121	20241224	164400	46423430	4050	4050	4050	4050	0
122	20241224	164300	46423430	4050	4050	4050	4050	503
123	20241224	164200	46423430	4050	4050	4050	4050	0
124	20241224	164100	46423430	4050	4050	4050	4050	0
125	20241224	164000	46423430	4050	4050	4050	4050	0
126	20241224	163900	46423430	4050	4050	4050	4050	0
127	20241224	163800	46423430	4050	4050	4050	4050	0
128	20241224	163700	46423430	4050	4050	4050	4050	0
129	20241224	163600	46423430	4050	4050	4050	4050	0
130	20241224	163500	46423430	4050	4050	4050	4050	0
131	20241224	163400	46423430	4050	4050	4050	4050	0
132	20241224	163300	46423430	4050	4050	4050	4050	0
133	20241224	163200	46423430	4050	4050	4050	4050	0
134	20241224	163100	46423430	4050	4050	4050	4050	0
135	20241224	163000	46423430	4050	4050	4050	4050	0
136	20241224	162900	46423430	4050	4050	4050	4050	0
137	20241224	162800	46423430	4050	4050	4050	4050	0
138	20241224	162700	46423430	4050	4050	4050	4050	0
139	20241224	162600	46423430	4050	4050	4050	4050	0
140	20241224	162500	46423430	4050	4050	4050	4050	0
141	20241224	162400	46423430	4050	4050	4050	4050	0
142	20241224	162300	46423430	4050	4050	4050	4050	0
143	20241224	162200	46423430	4050	4050	4050	4050	0
144	20241224	162100	46423430	4050	4050	4050	4050	0
145	20241224	162000	46423430	4050	4050	4050	4050	0
146	20241224	161900	46423430	4050	4050	4050	4050	0
147	20241224	161800	46423430	4050	4050	4050	4050	0
148	20241224	161700	46423430	4050	4050	4050	4050	0
149	20241224	161600	46423430	4050	4050	4050	4050	0
150	20241224	161500	46423430	4050	4050	4050	4050	0
151	20241224	161400	46423430	4050	4050	4050	4050	0
152	20241224	161300	46423430	4050	4050	4050	4050	503
153	20241224	161200	46423430	4050	4050	4050	4050	0
154	20241224	161100	46423430	4050	4050	4050	4050	0
155	20241224	161000	46423430	4050	4050	4050	4050	0
156	20241224	160900	46423430	4050	4050	4050	4050	0
157	20241224	160800	46423430	4050	4050	4050	4050	0
158	20241224	160700	46423430	4050	4050	4050	4050	0
159	20241224	160600	46423430	4050	4050	4050	4050	0
160	20241224	160500	46423430	4050	4050	4050	4050	0
161	20241224	160400	46423430	4050	4050	4050	4050	0
162	20241224	160300	46423430	4050	4050	4050	4050	0
163	20241224	160200	46423430	4050	4050	4050	4050	0
164	20241224	160100	46423430	4050	4050	4050	4050	0
165	20241224	160000	46423430	4050	4050	4050	4050	0
166	20241224	155900	46423430	4050	4050	4050	4050	0
167	20241224	155800	46423430	4050	4050	4050	4050	0
168	20241224	155700	46423430	4050	4050	4050	4050	0
169	20241224	155600	46423430	4050	4050	4050	4050	0
170	20241224	155500	46423430	4050	4050	4050	4050	0
171	20241224	155400	46423430	4050	4050	4050	4050	0
172	20241224	155300	46423430	4050	4050	4050	4050	0
173	20241224	155200	46423430	4050	4050	4050	4050	0
174	20241224	155100	46423430	4050	4050	4050	4050	0
175	20241224	155000	46423430	4050	4050	4050	4050	0
176	20241224	154900	46423430	4050	4050	4050	4050	0
177	20241224	154800	46423430	4050	4050	4050	4050	0
178	20241224	154700	46423430	4050	4050	4050	4050	0
179	20241224	154600	46423430	4050	4050	4050	4050	0
180	20241224	154500	46423430	4050	4050	4050	4050	0
181	20241224	154400	46423430	4050	4050	4050	4050	0
182	20241224	154300	46423430	4050	4050	4050	4050	503
183	20241224	154200	46423430	4050	4050	4050	4050	0
184	20241224	154100	46423430	4050	4050	4050	4050	0
185	20241224	154000	46423430	4050	4050	4050	4050	0
186	20241224	153900	46423430	4050	4050	4050	4050	0
187	20241224	153800	46423430	4050	4050	4050	4050	0
188	20241224	153700	46423430	4050	4050	4050	4050	0
189	20241224	153600	46423430	4050	4050	4050	4050	0
190	20241224	153500	46423430	4050	4050	4050	4050	0
191	20241224	153400	46423430	4050	4050	4050	4050	0
192	20241224	153300	46423430	4050	4050	4050	4050	0
193	20241224	153200	46423430	4050	4050	4050	4050	0
194	20241224	153100	46423430	4050	4050	4050	4050	0
195	20241224	153000	46423430	4050	4050	4050	4050	503
196	20241224	152900	44386280	4050	4050	4050	4050	0
197	20241224	152800	44386280	4050	4050	4050	4050	0
198	20241224	152700	44386280	4050	4050	4050	4050	0
199	20241224	152600	44386280	4050	4050	4050	4050	0
200	20241224	152500	44386280	4050	4050	4050	4050	0
201	20241224	152400	44386280	4050	4050	4050	4050	0
202	20241224	152300	44386280	4050	4050	4050	4050	0
203	20241224	152200	44386280	4050	4050	4050	4050	0
204	20241224	152100	44386280	4050	4050	4050	4050	0
205	20241224	152000	44386280	4050	4050	4050	4050	0
206	20241224	151900	44386280	4050	4050	4050	4050	36
207	20241224	151800	44240480	4055	4055	4055	4055	0
208	20241224	151700	44240480	4055	4055	4055	4055	0
209	20241224	151600	44240480	4055	4055	4055	4055	0
210	20241224	151500	44240480	4055	4055	4055	4055	0
211	20241224	151400	44240480	4055	4055	4055	4055	0
212	20241224	151300	44240480	4055	4055	4055	4055	0
213	20241224	151200	44240480	4055	4050	4055	4050	161
214	20241224	151100	43588425	4055	4055	4055	4055	0
215	20241224	151000	43588425	4055	4055	4055	4055	0
216	20241224	150900	43588425	4055	4055	4055	4055	352
217	20241224	150800	42161065	4055	4055	4055	4055	0
218	20241224	150700	42161065	4055	4055	4055	4055	7
219	20241224	150600	42132680	4060	4060	4060	4060	0
220	20241224	150500	42132680	4060	4060	4060	4060	112
221	20241224	150400	41677960	4060	4060	4060	4060	1388
222	20241224	150300	36042680	4060	4060	4060	4060	0
223	20241224	150200	36042680	4060	4060	4060	4060	0
224	20241224	150100	36042680	4060	4060	4060	4060	0
225	20241224	150000	36042680	4060	4060	4060	4060	0
226	20241224	145900	36042680	4060	4060	4060	4060	0
227	20241224	145800	36042680	4060	4060	4060	4060	0
228	20241224	145700	36042680	4060	4060	4060	4060	0
229	20241224	145600	36042680	4060	4060	4060	4060	0
230	20241224	145500	36042680	4060	4060	4060	4060	0
231	20241224	145400	36042680	4060	4060	4060	4060	0
232	20241224	145300	36042680	4060	4060	4060	4060	0
233	20241224	145200	36042680	4060	4060	4060	4060	0
234	20241224	145100	36042680	4060	4060	4060	4060	1
235	20241224	145000	36038620	4060	4060	4060	4060	0
236	20241224	144900	36038620	4060	4060	4060	4060	355
237	20241224	144800	34597320	4060	4060	4060	4060	0
238	20241224	144700	34597320	4060	4060	4060	4060	0
239	20241224	144600	34597320	4060	4060	4060	4060	0
240	20241224	144500	34597320	4060	4060	4060	4060	0
241	20241224	144400	34597320	4060	4060	4060	4060	1
242	20241224	144300	34593260	4055	4055	4055	4055	0
243	20241224	144200	34593260	4055	4055	4055	4055	0
244	20241224	144100	34593260	4055	4055	4055	4055	0
245	20241224	144000	34593260	4055	4055	4055	4055	0
246	20241224	143900	34593260	4055	4060	4060	4055	2
247	20241224	143800	34585145	4055	4055	4055	4055	0
248	20241224	143700	34585145	4055	4055	4055	4055	0
249	20241224	143600	34585145	4055	4055	4055	4055	0
250	20241224	143500	34585145	4055	4055	4055	4055	0
251	20241224	143400	34585145	4055	4055	4055	4055	0
252	20241224	143300	34585145	4055	4060	4060	4055	19
253	20241224	143200	34508010	4060	4060	4060	4060	0
254	20241224	143100	34508010	4060	4060	4060	4060	0
255	20241224	143000	34508010	4060	4060	4060	4060	0
256	20241224	142900	34508010	4060	4060	4060	4060	0
257	20241224	142800	34508010	4060	4060	4060	4060	0
258	20241224	142700	34508010	4060	4060	4060	4060	0
259	20241224	142600	34508010	4060	4060	4060	4060	0
260	20241224	142500	34508010	4060	4060	4060	4060	0
261	20241224	142400	34508010	4060	4060	4060	4060	0
262	20241224	142300	34508010	4060	4060	4060	4060	0
263	20241224	142200	34508010	4060	4060	4060	4060	0
264	20241224	142100	34508010	4060	4060	4060	4060	0
265	20241224	142000	34508010	4060	4060	4060	4060	0
266	20241224	141900	34508010	4060	4060	4060	4060	0
267	20241224	141800	34508010	4060	4060	4060	4060	0
268	20241224	141700	34508010	4060	4060	4060	4060	0
269	20241224	141600	34508010	4060	4060	4060	4060	0
270	20241224	141500	34508010	4060	4060	4060	4060	160
271	20241224	141400	33858410	4060	4060	4060	4060	0
272	20241224	141300	33858410	4060	4060	4060	4060	265
273	20241224	141200	32782510	4070	4070	4070	4070	50
274	20241224	141100	32579010	4070	4070	4070	4070	0
275	20241224	141000	32579010	4070	4070	4070	4070	0
276	20241224	140900	32579010	4070	4070	4070	4070	269
277	20241224	140800	31484180	4070	4070	4070	4070	0
278	20241224	140700	31484180	4070	4070	4070	4070	0
279	20241224	140600	31484180	4070	4070	4070	4070	99
280	20241224	140500	31081250	4070	4070	4070	4070	0
281	20241224	140400	31081250	4070	4070	4070	4070	30
282	20241224	140300	30959150	4075	4075	4075	4075	0
283	20241224	140200	30959150	4075	4075	4075	4075	0
284	20241224	140100	30959150	4075	4075	4075	4075	0
285	20241224	140000	30959150	4075	4075	4075	4075	0
286	20241224	135900	30959150	4075	4075	4075	4075	0
287	20241224	135800	30959150	4075	4075	4075	4075	0
288	20241224	135700	30959150	4075	4075	4075	4075	0
289	20241224	135600	30959150	4075	4075	4075	4075	0
290	20241224	135500	30959150	4075	4075	4075	4075	0
291	20241224	135400	30959150	4075	4075	4075	4075	0
292	20241224	135300	30959150	4075	4075	4075	4075	0
293	20241224	135200	30959150	4075	4075	4075	4075	0
294	20241224	135100	30959150	4075	4075	4075	4075	0
295	20241224	135000	30959150	4075	4075	4075	4075	0
296	20241224	134900	30959150	4075	4070	4075	4055	258
297	20241224	134800	29911275	4070	4070	4070	4070	0
298	20241224	134700	29911275	4070	4070	4070	4070	0
299	20241224	134600	29911275	4070	4070	4070	4070	0
300	20241224	134500	29911275	4070	4070	4070	4070	84
301	20241224	134400	29569395	4070	4070	4070	4070	0
302	20241224	134300	29569395	4070	4070	4070	4070	0
303	20241224	134200	29569395	4070	4070	4070	4070	0
304	20241224	134100	29569395	4070	4070	4070	4070	0
305	20241224	134000	29569395	4070	4070	4070	4070	0
306	20241224	133900	29569395	4070	4070	4070	4070	0
307	20241224	133800	29569395	4070	4070	4070	4070	0
308	20241224	133700	29569395	4070	4070	4070	4070	0
309	20241224	133600	29569395	4070	4070	4070	4070	0
310	20241224	133500	29569395	4070	4070	4070	4070	0
311	20241224	133400	29569395	4070	4070	4070	4070	0
312	20241224	133300	29569395	4070	4070	4070	4070	0
313	20241224	133200	29569395	4070	4070	4070	4070	0
314	20241224	133100	29569395	4070	4070	4070	4070	0
315	20241224	133000	29569395	4070	4070	4070	4070	30
316	20241224	132900	29447295	4065	4065	4065	4065	0
317	20241224	132800	29447295	4065	4065	4065	4065	0
318	20241224	132700	29447295	4065	4065	4065	4065	0
319	20241224	132600	29447295	4065	4065	4065	4065	50
320	20241224	132500	29244045	4065	4065	4065	4065	1
321	20241224	132400	29239980	4070	4070	4070	4070	0
322	20241224	132300	29239980	4070	4070	4070	4070	0
323	20241224	132200	29239980	4070	4065	4070	4065	6
324	20241224	132100	29215565	4065	4065	4065	4065	0
325	20241224	132000	29215565	4065	4065	4065	4065	1
326	20241224	131900	29211500	4060	4060	4060	4060	0
327	20241224	131800	29211500	4060	4060	4060	4060	0
328	20241224	131700	29211500	4060	4060	4060	4060	0
329	20241224	131600	29211500	4060	4060	4060	4060	0
330	20241224	131500	29211500	4060	4060	4060	4060	0
331	20241224	131400	29211500	4060	4060	4060	4060	0
332	20241224	131300	29211500	4060	4060	4060	4060	0
333	20241224	131200	29211500	4060	4060	4060	4060	0
334	20241224	131100	29211500	4060	4060	4060	4060	0
335	20241224	131000	29211500	4060	4065	4065	4060	55
336	20241224	130900	28988195	4060	4060	4060	4060	0
337	20241224	130800	28988195	4060	4060	4060	4060	110
338	20241224	130700	28541595	4060	4060	4060	4060	0
339	20241224	130600	28541595	4060	4060	4060	4060	0
340	20241224	130500	28541595	4060	4060	4060	4060	0
341	20241224	130400	28541595	4060	4060	4060	4060	3
342	20241224	130300	28529415	4075	4075	4075	4075	0
343	20241224	130200	28529415	4075	4075	4075	4075	0
344	20241224	130100	28529415	4075	4075	4075	4075	1
345	20241224	130000	28525340	4065	4065	4065	4065	0
346	20241224	125900	28525340	4065	4065	4065	4065	0
347	20241224	125800	28525340	4065	4065	4065	4065	0
348	20241224	125700	28525340	4065	4065	4065	4065	0
349	20241224	125600	28525340	4065	4065	4065	4065	0
350	20241224	125500	28525340	4065	4065	4065	4065	0
351	20241224	125400	28525340	4065	4065	4065	4065	0
352	20241224	125300	28525340	4065	4065	4065	4065	0
353	20241224	125200	28525340	4065	4065	4065	4065	1
354	20241224	125100	28521275	4075	4075	4075	4075	0
355	20241224	125000	28521275	4075	4075	4075	4075	0
356	20241224	124900	28521275	4075	4075	4075	4075	0
357	20241224	124800	28521275	4075	4075	4075	4075	0
358	20241224	124700	28521275	4075	4075	4075	4075	0
359	20241224	124600	28521275	4075	4075	4075	4075	0
360	20241224	124500	28521275	4075	4075	4075	4075	0
361	20241224	124400	28521275	4075	4075	4075	4075	0
362	20241224	124300	28521275	4075	4075	4075	4075	0
363	20241224	124200	28521275	4075	4075	4075	4075	0
364	20241224	124100	28521275	4075	4075	4075	4075	0
365	20241224	124000	28521275	4075	4075	4075	4075	0
366	20241224	123900	28521275	4075	4075	4075	4075	0
367	20241224	123800	28521275	4075	4075	4075	4075	0
368	20241224	123700	28521275	4075	4075	4075	4075	0
369	20241224	123600	28521275	4075	4075	4075	4075	0
370	20241224	123500	28521275	4075	4075	4075	4075	0
371	20241224	123400	28521275	4075	4075	4075	4075	0
372	20241224	123300	28521275	4075	4075	4075	4075	0
373	20241224	123200	28521275	4075	4075	4075	4075	0
374	20241224	123100	28521275	4075	4075	4075	4075	0
375	20241224	123000	28521275	4075	4075	4075	4075	0
376	20241224	122900	28521275	4075	4075	4075	4075	0
377	20241224	122800	28521275	4075	4075	4075	4075	0
378	20241224	122700	28521275	4075	4075	4075	4075	0
379	20241224	122600	28521275	4075	4065	4075	4065	2
380	20241224	122500	28513135	4065	4065	4065	4065	0
381	20241224	122400	28513135	4065	4065	4065	4065	0
382	20241224	122300	28513135	4065	4065	4065	4065	0
383	20241224	122200	28513135	4065	4065	4065	4065	0
384	20241224	122100	28513135	4065	4065	4065	4065	0
385	20241224	122000	28513135	4065	4065	4065	4065	0
386	20241224	121900	28513135	4065	4065	4065	4065	186
387	20241224	121800	27757045	4065	4065	4065	4065	0
388	20241224	121700	27757045	4065	4065	4065	4065	9
389	20241224	121600	27720460	4080	4080	4080	4080	0
390	20241224	121500	27720460	4080	4080	4080	4080	0
391	20241224	121400	27720460	4080	4080	4080	4080	0
392	20241224	121300	27720460	4080	4080	4080	4080	0
393	20241224	121200	27720460	4080	4080	4080	4080	0
394	20241224	121100	27720460	4080	4080	4080	4080	0
395	20241224	121000	27720460	4080	4080	4080	4080	0
396	20241224	120900	27720460	4080	4080	4080	4080	0
397	20241224	120800	27720460	4080	4080	4080	4080	0
398	20241224	120700	27720460	4080	4080	4080	4080	0
399	20241224	120600	27720460	4080	4080	4080	4080	0
400	20241224	120500	27720460	4080	4080	4080	4080	0
401	20241224	120400	27720460	4080	4080	4080	4080	0
402	20241224	120300	27720460	4080	4080	4080	4080	1
403	20241224	120200	27716380	4065	4065	4065	4065	0
404	20241224	120100	27716380	4065	4065	4065	4065	0
405	20241224	120000	27716380	4065	4065	4065	4065	0
406	20241224	115900	27716380	4065	4065	4065	4065	0
407	20241224	115800	27716380	4065	4065	4065	4065	336
408	20241224	115700	26350540	4065	4065	4065	4065	0
409	20241224	115600	26350540	4065	4065	4065	4065	0
410	20241224	115500	26350540	4065	4065	4065	4065	1
411	20241224	115400	26346475	4080	4080	4080	4080	0
412	20241224	115300	26346475	4080	4080	4080	4080	0
413	20241224	115200	26346475	4080	4080	4080	4080	0
414	20241224	115100	26346475	4080	4080	4080	4080	0
415	20241224	115000	26346475	4080	4080	4080	4080	0
416	20241224	114900	26346475	4080	4080	4080	4080	0
417	20241224	114800	26346475	4080	4080	4080	4080	0
418	20241224	114700	26346475	4080	4080	4080	4080	0
419	20241224	114600	26346475	4080	4080	4080	4080	0
420	20241224	114500	26346475	4080	4080	4080	4080	0
421	20241224	114400	26346475	4080	4080	4080	4080	0
422	20241224	114300	26346475	4080	4080	4080	4080	0
423	20241224	114200	26346475	4080	4080	4080	4080	0
424	20241224	114100	26346475	4080	4080	4080	4080	0
425	20241224	114000	26346475	4080	4080	4080	4080	0
426	20241224	113900	26346475	4080	4080	4080	4080	0
427	20241224	113800	26346475	4080	4080	4080	4080	0
428	20241224	113700	26346475	4080	4080	4080	4080	49
429	20241224	113600	26146555	4080	4080	4080	4080	0
430	20241224	113500	26146555	4080	4075	4080	4075	117
431	20241224	113400	25669770	4065	4065	4065	4065	2
432	20241224	113300	25661640	4065	4065	4065	4065	0
433	20241224	113200	25661640	4065	4065	4065	4065	0
434	20241224	113100	25661640	4065	4065	4065	4065	0
435	20241224	113000	25661640	4065	4065	4065	4065	0
436	20241224	112900	25661640	4065	4065	4065	4065	0
437	20241224	112800	25661640	4065	4065	4065	4065	0
438	20241224	112700	25661640	4065	4070	4070	4065	1114
439	20241224	112600	21130645	4075	4075	4075	4075	0
440	20241224	112500	21130645	4075	4075	4075	4075	0
441	20241224	112400	21130645	4075	4075	4075	4075	0
442	20241224	112300	21130645	4075	4075	4075	4075	0
443	20241224	112200	21130645	4075	4075	4075	4075	0
444	20241224	112100	21130645	4075	4075	4075	4075	0
445	20241224	112000	21130645	4075	4075	4075	4075	0
446	20241224	111900	21130645	4075	4075	4075	4075	0
447	20241224	111800	21130645	4075	4075	4075	4075	0
448	20241224	111700	21130645	4075	4075	4075	4075	0
449	20241224	111600	21130645	4075	4075	4075	4075	0
450	20241224	111500	21130645	4075	4075	4075	4075	0
451	20241224	111400	21130645	4075	4075	4075	4075	1
452	20241224	111300	21126570	4070	4070	4070	4070	0
453	20241224	111200	21126570	4070	4070	4070	4070	0
454	20241224	111100	21126570	4070	4070	4070	4070	10
455	20241224	111000	21085870	4080	4080	4080	4080	0
456	20241224	110900	21085870	4080	4080	4080	4080	0
457	20241224	110800	21085870	4080	4080	4080	4080	0
458	20241224	110700	21085870	4080	4080	4080	4080	0
459	20241224	110600	21085870	4080	4080	4080	4080	0
460	20241224	110500	21085870	4080	4080	4080	4080	0
461	20241224	110400	21085870	4080	4080	4080	4080	0
462	20241224	110300	21085870	4080	4080	4080	4080	0
463	20241224	110200	21085870	4080	4080	4080	4080	0
464	20241224	110100	21085870	4080	4080	4080	4080	0
465	20241224	110000	21085870	4080	4080	4080	4080	0
466	20241224	105900	21085870	4080	4080	4080	4080	0
467	20241224	105800	21085870	4080	4080	4080	4080	0
468	20241224	105700	21085870	4080	4080	4080	4080	0
469	20241224	105600	21085870	4080	4080	4080	4080	0
470	20241224	105500	21085870	4080	4080	4080	4080	0
471	20241224	105400	21085870	4080	4080	4080	4080	0
472	20241224	105300	21085870	4080	4080	4080	4080	0
473	20241224	105200	21085870	4080	4080	4080	4080	1
474	20241224	105100	21081790	4075	4075	4075	4075	0
475	20241224	105000	21081790	4075	4075	4075	4075	0
476	20241224	104900	21081790	4075	4075	4075	4075	0
477	20241224	104800	21081790	4075	4075	4075	4075	0
478	20241224	104700	21081790	4075	4075	4075	4075	0
479	20241224	104600	21081790	4075	4075	4075	4075	0
480	20241224	104500	21081790	4075	4075	4075	4075	0
481	20241224	104400	21081790	4075	4075	4075	4075	0
482	20241224	104300	21081790	4075	4075	4075	4075	0
483	20241224	104200	21081790	4075	4075	4075	4075	0
484	20241224	104100	21081790	4075	4075	4075	4075	0
485	20241224	104000	21081790	4075	4075	4075	4075	1
486	20241224	103900	21077715	4080	4080	4080	4080	0
487	20241224	103800	21077715	4080	4080	4080	4080	0
488	20241224	103700	21077715	4080	4080	4080	4080	0
489	20241224	103600	21077715	4080	4080	4080	4080	0
490	20241224	103500	21077715	4080	4080	4080	4080	0
491	20241224	103400	21077715	4080	4080	4080	4080	0
492	20241224	103300	21077715	4080	4080	4080	4080	0
493	20241224	103200	21077715	4080	4080	4080	4080	0
494	20241224	103100	21077715	4080	4080	4080	4080	0
495	20241224	103000	21077715	4080	4080	4080	4080	0
496	20241224	102900	21077715	4080	4080	4080	4080	0
497	20241224	102800	21077715	4080	4080	4080	4080	0
498	20241224	102700	21077715	4080	4080	4080	4080	1
499	20241224	102600	21073635	4065	4065	4065	4065	0
500	20241224	102500	21073635	4065	4065	4065	4065	0
501	20241224	102400	21073635	4065	4065	4065	4065	0
502	20241224	102300	21073635	4065	4065	4065	4065	1
503	20241224	102200	21069570	4065	4075	4075	4065	221
504	20241224	102100	20169185	4080	4080	4080	4080	0
505	20241224	102000	20169185	4080	4080	4080	4080	36
506	20241224	101900	20022305	4080	4080	4080	4080	0
507	20241224	101800	20022305	4080	4080	4080	4080	4
508	20241224	101700	20005985	4080	4080	4080	4080	0
509	20241224	101600	20005985	4080	4080	4080	4080	869
510	20241224	101500	16460465	4085	4085	4085	4085	0
511	20241224	101400	16460465	4085	4085	4085	4085	3
512	20241224	101300	16448210	4085	4085	4085	4085	0
513	20241224	101200	16448210	4085	4085	4085	4085	1
514	20241224	101100	16444125	4080	4080	4080	4080	0
515	20241224	101000	16444125	4080	4080	4080	4080	0
516	20241224	100900	16444125	4080	4080	4080	4080	0
517	20241224	100800	16444125	4080	4080	4080	4080	0
518	20241224	100700	16444125	4080	4080	4080	4080	0
519	20241224	100600	16444125	4080	4080	4080	4080	0
520	20241224	100500	16444125	4080	4085	4085	4080	520
521	20241224	100400	14322275	4085	4085	4085	4085	2
522	20241224	100300	14314105	4085	4085	4085	4085	1
523	20241224	100200	14310020	4085	4085	4085	4085	0
524	20241224	100100	14310020	4085	4085	4085	4085	0
525	20241224	100000	14310020	4085	4085	4085	4085	75
526	20241224	095900	14003645	4085	4085	4085	4085	0
527	20241224	095800	14003645	4085	4085	4085	4085	0
528	20241224	095700	14003645	4085	4085	4085	4085	0
529	20241224	095600	14003645	4085	4085	4085	4085	0
530	20241224	095500	14003645	4085	4085	4085	4085	10
531	20241224	095400	13962795	4085	4085	4085	4085	1
532	20241224	095300	13958710	4080	4080	4080	4080	0
533	20241224	095200	13958710	4080	4080	4080	4080	0
534	20241224	095100	13958710	4080	4080	4080	4080	311
535	20241224	095000	12689830	4080	4080	4080	4080	1
536	20241224	094900	12685750	4080	4080	4080	4080	0
537	20241224	094800	12685750	4080	4080	4080	4080	0
538	20241224	094700	12685750	4080	4080	4080	4080	0
539	20241224	094600	12685750	4080	4080	4080	4080	0
540	20241224	094500	12685750	4080	4080	4080	4080	0
541	20241224	094400	12685750	4080	4080	4080	4080	0
542	20241224	094300	12685750	4080	4080	4080	4080	2
543	20241224	094200	12677590	4080	4080	4080	4080	1
544	20241224	094100	12673510	4080	4080	4080	4080	4
545	20241224	094000	12657190	4080	4080	4080	4080	0
546	20241224	093900	12657190	4080	4080	4080	4080	0
547	20241224	093800	12657190	4080	4080	4080	4080	0
548	20241224	093700	12657190	4080	4080	4080	4080	0
549	20241224	093600	12657190	4080	4080	4080	4080	0
550	20241224	093500	12657190	4080	4080	4080	4080	11
551	20241224	093400	12612310	4080	4080	4080	4080	0
552	20241224	093300	12612310	4080	4080	4080	4080	0
553	20241224	093200	12612310	4080	4080	4080	4080	0
554	20241224	093100	12612310	4080	4080	4080	4080	0
555	20241224	093000	12612310	4080	4080	4080	4080	2
556	20241224	092900	12604150	4080	4080	4080	4080	0
557	20241224	092800	12604150	4080	4080	4080	4080	14
558	20241224	092700	12547030	4080	4080	4080	4080	37
559	20241224	092600	12396070	4075	4075	4075	4075	0
560	20241224	092500	12396070	4075	4075	4075	4075	36
561	20241224	092400	12249370	4080	4080	4080	4080	100
562	20241224	092300	11841370	4085	4085	4085	4085	0
563	20241224	092200	11841370	4085	4085	4085	4085	0
564	20241224	092100	11841370	4085	4085	4085	4085	20
565	20241224	092000	11759670	4085	4085	4085	4085	0
566	20241224	091900	11759670	4085	4085	4085	4085	0
567	20241224	091800	11759670	4085	4085	4085	4085	0
568	20241224	091700	11759670	4085	4085	4085	4085	1
569	20241224	091600	11755585	4070	4070	4070	4070	31
570	20241224	091500	11629415	4085	4090	4090	4040	1579
571	20241224	091400	5224845	4090	4090	4090	4090	2
572	20241224	091300	5216665	4090	4090	4090	4090	0
573	20241224	091200	5216665	4090	4090	4090	4090	28
574	20241224	091100	5102145	4090	4090	4090	4090	0
575	20241224	091000	5102145	4090	4090	4090	4090	0
576	20241224	090900	5102145	4090	4090	4090	4090	100
577	20241224	090800	4693145	4090	4065	4090	4065	900
578	20241224	090700	1015200	4065	4065	4065	4065	0
579	20241224	090600	1015200	4065	4065	4065	4065	0
580	20241224	090500	1015200	4065	4065	4065	4065	15
581	20241224	090400	954225	4065	4055	4065	4055	160
582	20241224	090300	303975	4055	4055	4055	4055	21
583	20241224	090200	218820	4055	4055	4055	4055	38
584	20241224	090100	64730	4055	4055	4055	4055	0
585	20241224	090000	64730	4055	4055	4055	4055	6