KissMeData/004720/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	184300	141354350	4090	4090	4090	4090	1396
3	20241230	184200	141354350	4090	4090	4090	4090	0
4	20241230	184100	141354350	4090	4090	4090	4090	0
5	20241230	184000	141354350	4090	4090	4090	4090	0
6	20241230	183900	141354350	4090	4090	4090	4090	0
7	20241230	183800	141354350	4090	4090	4090	4090	0
8	20241230	183700	141354350	4090	4090	4090	4090	0
9	20241230	183600	141354350	4090	4090	4090	4090	0
10	20241230	183500	141354350	4090	4090	4090	4090	0
11	20241230	183400	141354350	4090	4090	4090	4090	0
12	20241230	183300	141354350	4090	4090	4090	4090	0
13	20241230	183200	141354350	4090	4090	4090	4090	0
14	20241230	183100	141354350	4090	4090	4090	4090	0
15	20241230	183000	141354350	4090	4090	4090	4090	0
16	20241230	182900	141354350	4090	4090	4090	4090	0
17	20241230	182800	141354350	4090	4090	4090	4090	0
18	20241230	182700	141354350	4090	4090	4090	4090	0
19	20241230	182600	141354350	4090	4090	4090	4090	0
20	20241230	182500	141354350	4090	4090	4090	4090	0
21	20241230	182400	141354350	4090	4090	4090	4090	0
22	20241230	182300	141354350	4090	4090	4090	4090	0
23	20241230	182200	141354350	4090	4090	4090	4090	0
24	20241230	182100	141354350	4090	4090	4090	4090	0
25	20241230	182000	141354350	4090	4090	4090	4090	0
26	20241230	181900	141354350	4090	4090	4090	4090	0
27	20241230	181800	141354350	4090	4090	4090	4090	0
28	20241230	181700	141354350	4090	4090	4090	4090	0
29	20241230	181600	141354350	4090	4090	4090	4090	0
30	20241230	181500	141354350	4090	4090	4090	4090	0
31	20241230	181400	141354350	4090	4090	4090	4090	0
32	20241230	181300	141354350	4090	4090	4090	4090	1396
33	20241230	181200	141354350	4090	4090	4090	4090	0
34	20241230	181100	141354350	4090	4090	4090	4090	0
35	20241230	181000	141354350	4090	4090	4090	4090	0
36	20241230	180900	141354350	4090	4090	4090	4090	0
37	20241230	180800	141354350	4090	4090	4090	4090	0
38	20241230	180700	141354350	4090	4090	4090	4090	0
39	20241230	180600	141354350	4090	4090	4090	4090	0
40	20241230	180500	141354350	4090	4090	4090	4090	0
41	20241230	180400	141354350	4090	4090	4090	4090	0
42	20241230	180300	141354350	4090	4090	4090	4090	0
43	20241230	180200	141354350	4090	4090	4090	4090	0
44	20241230	180100	141354350	4090	4090	4090	4090	0
45	20241230	180000	141354350	4090	4090	4090	4090	0
46	20241230	175900	141354350	4090	4090	4090	4090	0
47	20241230	175800	141354350	4090	4090	4090	4090	0
48	20241230	175700	141354350	4090	4090	4090	4090	0
49	20241230	175600	141354350	4090	4090	4090	4090	0
50	20241230	175500	141354350	4090	4090	4090	4090	0
51	20241230	175400	141354350	4090	4090	4090	4090	0
52	20241230	175300	141354350	4090	4090	4090	4090	0
53	20241230	175200	141354350	4090	4090	4090	4090	0
54	20241230	175100	141354350	4090	4090	4090	4090	0
55	20241230	175000	141354350	4090	4090	4090	4090	0
56	20241230	174900	141354350	4090	4090	4090	4090	0
57	20241230	174800	141354350	4090	4090	4090	4090	0
58	20241230	174700	141354350	4090	4090	4090	4090	0
59	20241230	174600	141354350	4090	4090	4090	4090	0
60	20241230	174500	141354350	4090	4090	4090	4090	0
61	20241230	174400	141354350	4090	4090	4090	4090	0
62	20241230	174300	141354350	4090	4090	4090	4090	1396
63	20241230	174200	141354350	4090	4090	4090	4090	0
64	20241230	174100	141354350	4090	4090	4090	4090	0
65	20241230	174000	141354350	4090	4090	4090	4090	0
66	20241230	173900	141354350	4090	4090	4090	4090	0
67	20241230	173800	141354350	4090	4090	4090	4090	0
68	20241230	173700	141354350	4090	4090	4090	4090	0
69	20241230	173600	141354350	4090	4090	4090	4090	0
70	20241230	173500	141354350	4090	4090	4090	4090	0
71	20241230	173400	141354350	4090	4090	4090	4090	0
72	20241230	173300	141354350	4090	4090	4090	4090	0
73	20241230	173200	141354350	4090	4090	4090	4090	0
74	20241230	173100	141354350	4090	4090	4090	4090	0
75	20241230	173000	141354350	4090	4090	4090	4090	0
76	20241230	172900	141354350	4090	4090	4090	4090	0
77	20241230	172800	141354350	4090	4090	4090	4090	0
78	20241230	172700	141354350	4090	4090	4090	4090	0
79	20241230	172600	141354350	4090	4090	4090	4090	0
80	20241230	172500	141354350	4090	4090	4090	4090	0
81	20241230	172400	141354350	4090	4090	4090	4090	0
82	20241230	172300	141354350	4090	4090	4090	4090	0
83	20241230	172200	141354350	4090	4090	4090	4090	0
84	20241230	172100	141354350	4090	4090	4090	4090	0
85	20241230	172000	141354350	4090	4090	4090	4090	0
86	20241230	171900	141354350	4090	4090	4090	4090	0
87	20241230	171800	141354350	4090	4090	4090	4090	0
88	20241230	171700	141354350	4090	4090	4090	4090	0
89	20241230	171600	141354350	4090	4090	4090	4090	0
90	20241230	171500	141354350	4090	4090	4090	4090	0
91	20241230	171400	141354350	4090	4090	4090	4090	0
92	20241230	171300	141354350	4090	4090	4090	4090	1396
93	20241230	171200	141354350	4090	4090	4090	4090	0
94	20241230	171100	141354350	4090	4090	4090	4090	0
95	20241230	171000	141354350	4090	4090	4090	4090	0
96	20241230	170900	141354350	4090	4090	4090	4090	0
97	20241230	170800	141354350	4090	4090	4090	4090	0
98	20241230	170700	141354350	4090	4090	4090	4090	0
99	20241230	170600	141354350	4090	4090	4090	4090	0
100	20241230	170500	141354350	4090	4090	4090	4090	0
101	20241230	170400	141354350	4090	4090	4090	4090	0
102	20241230	170300	141354350	4090	4090	4090	4090	0
103	20241230	170200	141354350	4090	4090	4090	4090	0
104	20241230	170100	141354350	4090	4090	4090	4090	0
105	20241230	170000	141354350	4090	4090	4090	4090	0
106	20241230	165900	141354350	4090	4090	4090	4090	0
107	20241230	165800	141354350	4090	4090	4090	4090	0
108	20241230	165700	141354350	4090	4090	4090	4090	0
109	20241230	165600	141354350	4090	4090	4090	4090	0
110	20241230	165500	141354350	4090	4090	4090	4090	0
111	20241230	165400	141354350	4090	4090	4090	4090	0
112	20241230	165300	141354350	4090	4090	4090	4090	0
113	20241230	165200	141354350	4090	4090	4090	4090	0
114	20241230	165100	141354350	4090	4090	4090	4090	0
115	20241230	165000	141354350	4090	4090	4090	4090	0
116	20241230	164900	141354350	4090	4090	4090	4090	0
117	20241230	164800	141354350	4090	4090	4090	4090	0
118	20241230	164700	141354350	4090	4090	4090	4090	0
119	20241230	164600	141354350	4090	4090	4090	4090	0
120	20241230	164500	141354350	4090	4090	4090	4090	0
121	20241230	164400	141354350	4090	4090	4090	4090	0
122	20241230	164300	141354350	4090	4090	4090	4090	1396
123	20241230	164200	141354350	4090	4090	4090	4090	0
124	20241230	164100	141354350	4090	4090	4090	4090	0
125	20241230	164000	141354350	4090	4090	4090	4090	0
126	20241230	163900	141354350	4090	4090	4090	4090	0
127	20241230	163800	141354350	4090	4090	4090	4090	0
128	20241230	163700	141354350	4090	4090	4090	4090	0
129	20241230	163600	141354350	4090	4090	4090	4090	0
130	20241230	163500	141354350	4090	4090	4090	4090	0
131	20241230	163400	141354350	4090	4090	4090	4090	0
132	20241230	163300	141354350	4090	4090	4090	4090	0
133	20241230	163200	141354350	4090	4090	4090	4090	0
134	20241230	163100	141354350	4090	4090	4090	4090	0
135	20241230	163000	141354350	4090	4090	4090	4090	0
136	20241230	162900	141354350	4090	4090	4090	4090	0
137	20241230	162800	141354350	4090	4090	4090	4090	0
138	20241230	162700	141354350	4090	4090	4090	4090	0
139	20241230	162600	141354350	4090	4090	4090	4090	0
140	20241230	162500	141354350	4090	4090	4090	4090	0
141	20241230	162400	141354350	4090	4090	4090	4090	0
142	20241230	162300	141354350	4090	4090	4090	4090	0
143	20241230	162200	141354350	4090	4090	4090	4090	0
144	20241230	162100	141354350	4090	4090	4090	4090	0
145	20241230	162000	141354350	4090	4090	4090	4090	0
146	20241230	161900	141354350	4090	4090	4090	4090	0
147	20241230	161800	141354350	4090	4090	4090	4090	0
148	20241230	161700	141354350	4090	4090	4090	4090	0
149	20241230	161600	141354350	4090	4090	4090	4090	0
150	20241230	161500	141354350	4090	4090	4090	4090	0
151	20241230	161400	141354350	4090	4090	4090	4090	0
152	20241230	161300	141354350	4090	4090	4090	4090	1396
153	20241230	161200	141354350	4090	4090	4090	4090	0
154	20241230	161100	141354350	4090	4090	4090	4090	0
155	20241230	161000	141354350	4090	4090	4090	4090	0
156	20241230	160900	141354350	4090	4090	4090	4090	0
157	20241230	160800	141354350	4090	4090	4090	4090	0
158	20241230	160700	141354350	4090	4090	4090	4090	0
159	20241230	160600	141354350	4090	4090	4090	4090	0
160	20241230	160500	141354350	4090	4090	4090	4090	0
161	20241230	160400	141354350	4090	4090	4090	4090	0
162	20241230	160300	141354350	4090	4090	4090	4090	0
163	20241230	160200	141354350	4090	4090	4090	4090	0
164	20241230	160100	141354350	4090	4090	4090	4090	0
165	20241230	160000	141354350	4090	4090	4090	4090	0
166	20241230	155900	141354350	4090	4090	4090	4090	0
167	20241230	155800	141354350	4090	4090	4090	4090	0
168	20241230	155700	141354350	4090	4090	4090	4090	0
169	20241230	155600	141354350	4090	4090	4090	4090	0
170	20241230	155500	141354350	4090	4090	4090	4090	0
171	20241230	155400	141354350	4090	4090	4090	4090	0
172	20241230	155300	141354350	4090	4090	4090	4090	0
173	20241230	155200	141354350	4090	4090	4090	4090	0
174	20241230	155100	141354350	4090	4090	4090	4090	0
175	20241230	155000	141354350	4090	4090	4090	4090	0
176	20241230	154900	141354350	4090	4090	4090	4090	0
177	20241230	154800	141354350	4090	4090	4090	4090	0
178	20241230	154700	141354350	4090	4090	4090	4090	0
179	20241230	154600	141354350	4090	4090	4090	4090	0
180	20241230	154500	141354350	4090	4090	4090	4090	0
181	20241230	154400	141354350	4090	4090	4090	4090	0
182	20241230	154300	141354350	4090	4090	4090	4090	1396
183	20241230	154200	141354350	4090	4090	4090	4090	0
184	20241230	154100	141354350	4090	4090	4090	4090	0
185	20241230	154000	141354350	4090	4090	4090	4090	0
186	20241230	153900	141354350	4090	4090	4090	4090	0
187	20241230	153800	141354350	4090	4090	4090	4090	0
188	20241230	153700	141354350	4090	4090	4090	4090	0
189	20241230	153600	141354350	4090	4090	4090	4090	0
190	20241230	153500	141354350	4090	4090	4090	4090	0
191	20241230	153400	141354350	4090	4090	4090	4090	0
192	20241230	153300	141354350	4090	4090	4090	4090	0
193	20241230	153200	141354350	4090	4090	4090	4090	0
194	20241230	153100	141354350	4090	4090	4090	4090	0
195	20241230	153000	141354350	4090	4090	4090	4090	1396
196	20241230	152900	135644710	4075	4075	4075	4075	0
197	20241230	152800	135644710	4075	4075	4075	4075	0
198	20241230	152700	135644710	4075	4075	4075	4075	0
199	20241230	152600	135644710	4075	4075	4075	4075	0
200	20241230	152500	135644710	4075	4075	4075	4075	0
201	20241230	152400	135644710	4075	4075	4075	4075	0
202	20241230	152300	135644710	4075	4075	4075	4075	0
203	20241230	152200	135644710	4075	4075	4075	4075	0
204	20241230	152100	135644710	4075	4075	4075	4075	0
205	20241230	152000	135644710	4075	4075	4075	4075	0
206	20241230	151900	135644710	4075	4075	4075	4075	0
207	20241230	151800	135644710	4075	4075	4075	4075	0
208	20241230	151700	135644710	4075	4075	4075	4075	0
209	20241230	151600	135644710	4075	4075	4075	4075	16
210	20241230	151500	135579510	4045	4045	4045	4045	250
211	20241230	151400	134568260	4075	4070	4075	4070	130
212	20241230	151300	134038710	4070	4060	4070	4060	33
213	20241230	151200	133904525	4055	4055	4055	4055	0
214	20241230	151100	133904525	4055	4055	4055	4055	0
215	20241230	151000	133904525	4055	4055	4055	4055	0
216	20241230	150900	133904525	4055	4055	4055	4055	0
217	20241230	150800	133904525	4055	4050	4055	4050	245
218	20241230	150700	132912085	4050	4050	4050	4050	0
219	20241230	150600	132912085	4050	4050	4050	4050	9
220	20241230	150500	132875635	4050	4050	4050	4050	0
221	20241230	150400	132875635	4050	4040	4050	4040	314
222	20241230	150300	131606435	4045	4045	4045	4045	0
223	20241230	150200	131606435	4045	4045	4045	4045	0
224	20241230	150100	131606435	4045	4045	4045	4045	0
225	20241230	150000	131606435	4045	4045	4045	4045	0
226	20241230	145900	131606435	4045	4045	4045	4045	0
227	20241230	145800	131606435	4045	4045	4045	4045	0
228	20241230	145700	131606435	4045	4045	4045	4045	0
229	20241230	145600	131606435	4045	4045	4045	4045	115
230	20241230	145500	131141260	4040	4040	4040	4040	0
231	20241230	145400	131141260	4040	4040	4040	4040	0
232	20241230	145300	131141260	4040	4035	4040	4035	93
233	20241230	145200	130765550	4040	4040	4040	4040	0
234	20241230	145100	130765550	4040	4040	4040	4040	0
235	20241230	145000	130765550	4040	4040	4040	4040	0
236	20241230	144900	130765550	4040	4040	4040	4040	0
237	20241230	144800	130765550	4040	4040	4040	4040	0
238	20241230	144700	130765550	4040	4035	4040	4035	459
239	20241230	144600	128913145	4030	4030	4030	4030	100
240	20241230	144500	128510145	4030	4030	4030	4030	9
241	20241230	144400	128473875	4030	4030	4030	4030	155
242	20241230	144300	127849225	4020	4020	4020	4020	0
243	20241230	144200	127849225	4020	4030	4030	4020	645
244	20241230	144100	125255670	4030	4030	4030	4030	200
245	20241230	144000	124449670	4030	4030	4035	4030	102
246	20241230	143900	124038605	4030	4035	4035	4030	129
247	20241230	143800	123518495	4040	4040	4040	4040	286
248	20241230	143700	122363055	4030	4030	4030	4030	0
249	20241230	143600	122363055	4030	4030	4030	4030	0
250	20241230	143500	122363055	4030	4040	4040	4030	400
251	20241230	143400	120749060	4045	4050	4050	4045	285
252	20241230	143300	119596230	4030	4045	4050	4030	486
253	20241230	143200	117631365	4040	4040	4040	4040	200
254	20241230	143100	116823365	4045	4045	4045	4045	290
255	20241230	143000	115650315	4045	4045	4045	4045	4
256	20241230	142900	115634135	4045	4045	4045	4045	4
257	20241230	142800	115617955	4045	4045	4045	4045	274
258	20241230	142700	114509625	4045	4045	4045	4045	0
259	20241230	142600	114509625	4045	4045	4045	4045	0
260	20241230	142500	114509625	4045	4045	4045	4045	0
261	20241230	142400	114509625	4045	4045	4045	4045	0
262	20241230	142300	114509625	4045	4045	4045	4045	6
263	20241230	142200	114485355	4045	4045	4045	4045	4
264	20241230	142100	114469175	4045	4040	4045	4040	173
265	20241230	142000	113769395	4020	4020	4020	4020	100
266	20241230	141900	113367395	4040	4040	4040	4040	0
267	20241230	141800	113367395	4040	4040	4040	4040	0
268	20241230	141700	113367395	4040	4040	4040	4040	6
269	20241230	141600	113343155	4040	4040	4040	4040	150
270	20241230	141500	112737155	4020	4025	4050	4020	502
271	20241230	141400	110717270	4020	4020	4020	4020	0
272	20241230	141300	110717270	4020	4020	4020	4020	0
273	20241230	141200	110717270	4020	4040	4040	4020	100
274	20241230	141100	110313930	4065	4065	4065	4065	0
275	20241230	141000	110313930	4065	4065	4065	4065	0
276	20241230	140900	110313930	4065	4065	4065	4065	0
277	20241230	140800	110313930	4065	4065	4065	4065	0
278	20241230	140700	110313930	4065	4065	4065	4065	0
279	20241230	140600	110313930	4065	4065	4065	4065	0
280	20241230	140500	110313930	4065	4065	4065	4065	0
281	20241230	140400	110313930	4065	4065	4065	4065	0
282	20241230	140300	110313930	4065	4060	4065	4040	119
283	20241230	140200	109832475	4045	4045	4045	4045	0
284	20241230	140100	109832475	4045	4045	4045	4045	0
285	20241230	140000	109832475	4045	4045	4045	4045	0
286	20241230	135900	109832475	4045	4045	4045	4045	0
287	20241230	135800	109832475	4045	4045	4045	4045	0
288	20241230	135700	109832475	4045	4045	4045	4045	0
289	20241230	135600	109832475	4045	4045	4045	4045	0
290	20241230	135500	109832475	4045	4050	4050	4045	200
291	20241230	135400	109022640	4065	4065	4065	4065	0
292	20241230	135300	109022640	4065	4065	4065	4065	0
293	20241230	135200	109022640	4065	4065	4065	4065	5
294	20241230	135100	109002315	4065	4065	4065	4065	0
295	20241230	135000	109002315	4065	4065	4065	4065	34
296	20241230	134900	108864105	4050	4050	4050	4050	200
297	20241230	134800	108054105	4055	4055	4055	4055	457
298	20241230	134700	106200970	4055	4055	4055	4055	0
299	20241230	134600	106200970	4055	4055	4055	4055	7
300	20241230	134500	106172585	4050	4050	4050	4050	0
301	20241230	134400	106172585	4050	4050	4050	4050	1
302	20241230	134300	106168535	4050	4050	4050	4050	2
303	20241230	134200	106160435	4050	4050	4050	4050	0
304	20241230	134100	106160435	4050	4050	4050	4050	150
305	20241230	134000	105552935	4050	4050	4050	4050	0
306	20241230	133900	105552935	4050	4045	4050	4045	228
307	20241230	133800	104630535	4050	4050	4050	4050	0
308	20241230	133700	104630535	4050	4050	4050	4050	0
309	20241230	133600	104630535	4050	4050	4050	4050	53
310	20241230	133500	104415885	4050	4050	4050	4050	0
311	20241230	133400	104415885	4050	4050	4050	4050	0
312	20241230	133300	104415885	4050	4050	4050	4050	0
313	20241230	133200	104415885	4050	4050	4050	4050	0
314	20241230	133100	104415885	4050	4050	4050	4050	0
315	20241230	133000	104415885	4050	4050	4050	4050	0
316	20241230	132900	104415885	4050	4050	4050	4050	0
317	20241230	132800	104415885	4050	4050	4050	4050	0
318	20241230	132700	104415885	4050	4050	4050	4050	0
319	20241230	132600	104415885	4050	4050	4050	4050	0
320	20241230	132500	104415885	4050	4050	4050	4050	0
321	20241230	132400	104415885	4050	4050	4050	4050	0
322	20241230	132300	104415885	4050	4050	4050	4050	0
323	20241230	132200	104415885	4050	4050	4050	4050	0
324	20241230	132100	104415885	4050	4050	4050	4050	0
325	20241230	132000	104415885	4050	4050	4050	4050	0
326	20241230	131900	104415885	4050	4050	4050	4050	0
327	20241230	131800	104415885	4050	4050	4050	4050	0
328	20241230	131700	104415885	4050	4050	4050	4050	0
329	20241230	131600	104415885	4050	4050	4050	4050	0
330	20241230	131500	104415885	4050	4050	4050	4050	0
331	20241230	131400	104415885	4050	4050	4050	4050	0
332	20241230	131300	104415885	4050	4050	4050	4050	0
333	20241230	131200	104415885	4050	4050	4050	4050	0
334	20241230	131100	104415885	4050	4050	4050	4050	0
335	20241230	131000	104415885	4050	4050	4050	4050	0
336	20241230	130900	104415885	4050	4050	4050	4050	0
337	20241230	130800	104415885	4050	4050	4050	4050	0
338	20241230	130700	104415885	4050	4050	4050	4050	150
339	20241230	130600	103808385	4050	4050	4050	4050	0
340	20241230	130500	103808385	4050	4050	4050	4050	0
341	20241230	130400	103808385	4050	4050	4050	4050	0
342	20241230	130300	103808385	4050	4050	4050	4050	0
343	20241230	130200	103808385	4050	4050	4050	4050	30
344	20241230	130100	103686885	4050	4050	4050	4045	5
345	20241230	130000	103666640	4050	4050	4050	4050	0
346	20241230	125900	103666640	4050	4050	4050	4050	804
347	20241230	125800	100410440	4050	4050	4050	4050	0
348	20241230	125700	100410440	4050	4055	4055	4050	408
349	20241230	125600	98757750	4060	4060	4060	4060	0
350	20241230	125500	98757750	4060	4060	4060	4060	121
351	20241230	125400	98266490	4070	4070	4070	4070	0
352	20241230	125300	98266490	4070	4070	4070	4070	0
353	20241230	125200	98266490	4070	4070	4070	4070	0
354	20241230	125100	98266490	4070	4070	4070	4070	0
355	20241230	125000	98266490	4070	4070	4070	4070	0
356	20241230	124900	98266490	4070	4070	4070	4070	0
357	20241230	124800	98266490	4070	4070	4070	4070	0
358	20241230	124700	98266490	4070	4070	4070	4070	0
359	20241230	124600	98266490	4070	4070	4070	4070	0
360	20241230	124500	98266490	4070	4070	4070	4070	0
361	20241230	124400	98266490	4070	4070	4070	4070	0
362	20241230	124300	98266490	4070	4070	4070	4070	0
363	20241230	124200	98266490	4070	4070	4070	4070	0
364	20241230	124100	98266490	4070	4070	4070	4070	0
365	20241230	124000	98266490	4070	4070	4070	4070	0
366	20241230	123900	98266490	4070	4070	4070	4070	0
367	20241230	123800	98266490	4070	4070	4070	4070	0
368	20241230	123700	98266490	4070	4070	4070	4070	25
369	20241230	123600	98164740	4060	4060	4060	4060	0
370	20241230	123500	98164740	4060	4060	4060	4060	0
371	20241230	123400	98164740	4060	4060	4060	4060	0
372	20241230	123300	98164740	4060	4060	4060	4060	0
373	20241230	123200	98164740	4060	4060	4060	4060	0
374	20241230	123100	98164740	4060	4065	4065	4060	80
375	20241230	123000	97839690	4075	4075	4075	4075	200
376	20241230	122900	97024690	4075	4075	4075	4075	0
377	20241230	122800	97024690	4075	4075	4075	4075	0
378	20241230	122700	97024690	4075	4075	4075	4075	0
379	20241230	122600	97024690	4075	4075	4075	4075	0
380	20241230	122500	97024690	4075	4075	4075	4075	0
381	20241230	122400	97024690	4075	4075	4075	4075	66
382	20241230	122300	96755740	4075	4075	4075	4075	0
383	20241230	122200	96755740	4075	4075	4075	4075	0
384	20241230	122100	96755740	4075	4075	4075	4075	0
385	20241230	122000	96755740	4075	4075	4075	4075	0
386	20241230	121900	96755740	4075	4075	4075	4075	0
387	20241230	121800	96755740	4075	4075	4075	4075	0
388	20241230	121700	96755740	4075	4075	4075	4075	0
389	20241230	121600	96755740	4075	4075	4075	4075	0
390	20241230	121500	96755740	4075	4075	4075	4075	0
391	20241230	121400	96755740	4075	4075	4075	4075	0
392	20241230	121300	96755740	4075	4075	4075	4075	0
393	20241230	121200	96755740	4075	4075	4075	4075	0
394	20241230	121100	96755740	4075	4075	4075	4075	0
395	20241230	121000	96755740	4075	4075	4075	4075	1
396	20241230	120900	96751665	4050	4050	4050	4050	0
397	20241230	120800	96751665	4050	4050	4050	4050	0
398	20241230	120700	96751665	4050	4050	4050	4050	0
399	20241230	120600	96751665	4050	4050	4050	4050	0
400	20241230	120500	96751665	4050	4050	4050	4050	0
401	20241230	120400	96751665	4050	4050	4050	4050	0
402	20241230	120300	96751665	4050	4050	4050	4050	0
403	20241230	120200	96751665	4050	4050	4050	4050	0
404	20241230	120100	96751665	4050	4050	4050	4050	0
405	20241230	120000	96751665	4050	4050	4050	4050	0
406	20241230	115900	96751665	4050	4050	4050	4050	0
407	20241230	115800	96751665	4050	4050	4050	4050	0
408	20241230	115700	96751665	4050	4050	4050	4050	0
409	20241230	115600	96751665	4050	4050	4050	4050	0
410	20241230	115500	96751665	4050	4050	4050	4050	0
411	20241230	115400	96751665	4050	4050	4050	4050	0
412	20241230	115300	96751665	4050	4050	4050	4050	0
413	20241230	115200	96751665	4050	4050	4050	4050	0
414	20241230	115100	96751665	4050	4050	4050	4050	0
415	20241230	115000	96751665	4050	4050	4050	4050	0
416	20241230	114900	96751665	4050	4050	4050	4050	0
417	20241230	114800	96751665	4050	4050	4050	4050	0
418	20241230	114700	96751665	4050	4050	4050	4050	0
419	20241230	114600	96751665	4050	4050	4050	4050	0
420	20241230	114500	96751665	4050	4050	4050	4050	100
421	20241230	114400	96346665	4050	4050	4050	4050	0
422	20241230	114300	96346665	4050	4055	4055	4050	2182
423	20241230	114200	87508145	4080	4080	4080	4080	0
424	20241230	114100	87508145	4080	4080	4080	4080	0
425	20241230	114000	87508145	4080	4080	4080	4080	0
426	20241230	113900	87508145	4080	4080	4080	4080	0
427	20241230	113800	87508145	4080	4080	4080	4080	0
428	20241230	113700	87508145	4080	4080	4080	4080	0
429	20241230	113600	87508145	4080	4080	4080	4080	0
430	20241230	113500	87508145	4080	4080	4080	4080	11
431	20241230	113400	87463265	4085	4085	4085	4085	0
432	20241230	113300	87463265	4085	4085	4085	4085	0
433	20241230	113200	87463265	4085	4085	4085	4085	0
434	20241230	113100	87463265	4085	4085	4085	4085	0
435	20241230	113000	87463265	4085	4085	4085	4085	0
436	20241230	112900	87463265	4085	4085	4085	4085	0
437	20241230	112800	87463265	4085	4085	4085	4085	0
438	20241230	112700	87463265	4085	4085	4085	4085	0
439	20241230	112600	87463265	4085	4085	4085	4085	0
440	20241230	112500	87463265	4085	4085	4085	4085	0
441	20241230	112400	87463265	4085	4085	4085	4085	0
442	20241230	112300	87463265	4085	4085	4085	4085	0
443	20241230	112200	87463265	4085	4085	4085	4085	0
444	20241230	112100	87463265	4085	4085	4085	4085	1000
445	20241230	112000	83378265	4075	4075	4075	4075	0
446	20241230	111900	83378265	4075	4075	4075	4075	313
447	20241230	111800	82102790	4080	4080	4080	4080	0
448	20241230	111700	82102790	4080	4080	4080	4080	0
449	20241230	111600	82102790	4080	4080	4080	4080	0
450	20241230	111500	82102790	4080	4080	4080	4080	231
451	20241230	111400	81160310	4080	4080	4080	4080	1
452	20241230	111300	81156230	4080	4080	4080	4080	0
453	20241230	111200	81156230	4080	4080	4080	4080	0
454	20241230	111100	81156230	4080	4080	4080	4080	0
455	20241230	111000	81156230	4080	4080	4080	4080	0
456	20241230	110900	81156230	4080	4080	4080	4080	0
457	20241230	110800	81156230	4080	4080	4080	4080	0
458	20241230	110700	81156230	4080	4080	4080	4080	7
459	20241230	110600	81127670	4080	4080	4080	4080	0
460	20241230	110500	81127670	4080	4080	4080	4080	0
461	20241230	110400	81127670	4080	4080	4080	4080	28
462	20241230	110300	81013430	4085	4085	4085	4085	0
463	20241230	110200	81013430	4085	4085	4085	4085	0
464	20241230	110100	81013430	4085	4085	4085	4085	0
465	20241230	110000	81013430	4085	4085	4085	4085	0
466	20241230	105900	81013430	4085	4085	4085	4085	19
467	20241230	105800	80935815	4085	4085	4085	4085	0
468	20241230	105700	80935815	4085	4085	4085	4085	0
469	20241230	105600	80935815	4085	4085	4085	4085	181
470	20241230	105500	80196430	4085	4085	4085	4085	0
471	20241230	105400	80196430	4085	4085	4085	4085	0
472	20241230	105300	80196430	4085	4085	4085	4085	0
473	20241230	105200	80196430	4085	4085	4085	4085	0
474	20241230	105100	80196430	4085	4085	4085	4085	0
475	20241230	105000	80196430	4085	4085	4085	4085	0
476	20241230	104900	80196430	4085	4080	4085	4080	15
477	20241230	104800	80135190	4080	4080	4080	4080	0
478	20241230	104700	80135190	4080	4080	4080	4080	17
479	20241230	104600	80065830	4075	4075	4075	4075	171
480	20241230	104500	79369005	4065	4065	4065	4065	0
481	20241230	104400	79369005	4065	4065	4065	4065	0
482	20241230	104300	79369005	4065	4065	4065	4065	0
483	20241230	104200	79369005	4065	4065	4065	4065	0
484	20241230	104100	79369005	4065	4065	4065	4065	0
485	20241230	104000	79369005	4065	4065	4065	4065	0
486	20241230	103900	79369005	4065	4065	4065	4065	0
487	20241230	103800	79369005	4065	4065	4065	4065	0
488	20241230	103700	79369005	4065	4065	4065	4065	0
489	20241230	103600	79369005	4065	4065	4065	4065	0
490	20241230	103500	79369005	4065	4065	4065	4065	0
491	20241230	103400	79369005	4065	4065	4065	4065	0
492	20241230	103300	79369005	4065	4065	4065	4065	0
493	20241230	103200	79369005	4065	4065	4065	4065	0
494	20241230	103100	79369005	4065	4065	4065	4065	0
495	20241230	103000	79369005	4065	4065	4065	4065	0
496	20241230	102900	79369005	4065	4065	4065	4065	537
497	20241230	102800	77186100	4060	4060	4060	4060	224
498	20241230	102700	76276660	4050	4050	4050	4050	0
499	20241230	102600	76276660	4050	4050	4050	4050	0
500	20241230	102500	76276660	4050	4050	4050	4050	1
501	20241230	102400	76272610	4050	4055	4055	4050	322
502	20241230	102300	74968445	4050	4050	4050	4050	0
503	20241230	102200	74968445	4050	4060	4060	4050	396
504	20241230	102100	73364560	4060	4060	4060	4060	18
505	20241230	102000	73291480	4065	4065	4065	4065	0
506	20241230	101900	73291480	4065	4065	4065	4065	8
507	20241230	101800	73258960	4070	4070	4070	4070	104
508	20241230	101700	72835680	4095	4095	4095	4095	0
509	20241230	101600	72835680	4095	4095	4095	4095	0
510	20241230	101500	72835680	4095	4095	4095	4095	0
511	20241230	101400	72835680	4095	4080	4095	4070	318
512	20241230	101300	71537745	4080	4080	4080	4080	13
513	20241230	101200	71484705	4080	4080	4080	4080	5
514	20241230	101100	71464305	4080	4080	4080	4080	225
515	20241230	101000	70546305	4090	4090	4090	4090	0
516	20241230	100900	70546305	4090	4090	4090	4090	5
517	20241230	100800	70525855	4090	4090	4090	4090	0
518	20241230	100700	70525855	4090	4090	4090	4090	5
519	20241230	100600	70505405	4090	4090	4090	4090	0
520	20241230	100500	70505405	4090	4090	4090	4090	378
521	20241230	100400	68959385	4090	4090	4090	4090	48
522	20241230	100300	68763065	4080	4080	4080	4080	0
523	20241230	100200	68763065	4080	4080	4080	4080	0
524	20241230	100100	68763065	4080	4080	4080	4080	0
525	20241230	100000	68763065	4080	4080	4080	4080	0
526	20241230	095900	68763065	4080	4080	4080	4080	0
527	20241230	095800	68763065	4080	4080	4080	4080	0
528	20241230	095700	68763065	4080	4080	4080	4080	0
529	20241230	095600	68763065	4080	4080	4085	4080	110
530	20241230	095500	68314240	4085	4085	4085	4085	128
531	20241230	095400	67791360	4090	4090	4090	4090	160
532	20241230	095300	67136960	4085	4085	4085	4085	0
533	20241230	095200	67136960	4085	4085	4085	4085	0
534	20241230	095100	67136960	4085	4085	4085	4085	0
535	20241230	095000	67136960	4085	4085	4085	4085	0
536	20241230	094900	67136960	4085	4085	4085	4085	0
537	20241230	094800	67136960	4085	4085	4085	4085	56
538	20241230	094700	66908200	4085	4085	4085	4085	0
539	20241230	094600	66908200	4085	4085	4085	4085	0
540	20241230	094500	66908200	4085	4085	4085	4085	22
541	20241230	094400	66818330	4100	4100	4100	4100	0
542	20241230	094300	66818330	4100	4100	4100	4100	0
543	20241230	094200	66818330	4100	4100	4100	4100	0
544	20241230	094100	66818330	4100	4100	4100	4100	4
545	20241230	094000	66801930	4100	4100	4100	4100	10
546	20241230	093900	66760930	4105	4105	4105	4105	192
547	20241230	093800	65972770	4105	4105	4105	4105	0
548	20241230	093700	65972770	4105	4105	4105	4105	1
549	20241230	093600	65968665	4105	4105	4105	4105	0
550	20241230	093500	65968665	4105	4105	4105	4105	0
551	20241230	093400	65968665	4105	4105	4105	4105	1
552	20241230	093300	65964560	4105	4105	4105	4105	1
553	20241230	093200	65960455	4085	4085	4085	4085	270
554	20241230	093100	64857505	4105	4105	4105	4105	22
555	20241230	093000	64767195	4105	4105	4105	4105	22
556	20241230	092900	64676885	4105	4105	4105	4105	0
557	20241230	092800	64676885	4105	4105	4105	4105	0
558	20241230	092700	64676885	4105	4105	4105	4105	0
559	20241230	092600	64676885	4105	4105	4105	4105	0
560	20241230	092500	64676885	4105	4105	4105	4105	1
561	20241230	092400	64672780	4110	4110	4110	4110	0
562	20241230	092300	64672780	4110	4110	4110	4110	0
563	20241230	092200	64672780	4110	4100	4110	4100	1697
564	20241230	092100	57705635	4090	4090	4090	4090	100
565	20241230	092000	57296635	4100	4100	4100	4095	962
566	20241230	091900	53352535	4095	4080	4095	4075	1635
567	20241230	091800	46686315	4075	4075	4075	4075	234
568	20241230	091700	45732765	4070	4055	4070	4055	371
569	20241230	091600	44225110	4050	4050	4050	4050	0
570	20241230	091500	44225110	4050	4050	4050	4050	23
571	20241230	091400	44131960	4040	4040	4040	4040	0
572	20241230	091300	44131960	4040	4040	4040	4040	0
573	20241230	091200	44131960	4040	4045	4050	4040	182
574	20241230	091100	43395715	4040	4020	4040	4020	945
575	20241230	091000	39584420	4020	4015	4020	4015	150
576	20241230	090900	38982160	4010	4000	4010	4000	1569
577	20241230	090800	32704135	4000	3995	4000	3990	927
578	20241230	090700	28997175	3985	3980	3985	3975	294
579	20241230	090600	27827100	3970	3950	3970	3950	308
580	20241230	090500	26605260	3955	3980	3980	3955	179
581	20241230	090400	25895685	3995	3940	3995	3940	2120
582	20241230	090300	17536400	3800	3800	3800	3800	0
583	20241230	090200	17536400	3800	4040	4040	3800	4268
584	20241230	090100	858480	4040	4045	4045	4040	9
585	20241230	090000	822115	4045	4050	4050	4045	203