KissMeData/004780/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	184400	73086850	4060	4060	4060	4060	53
3	20241203	184300	73086850	4060	4060	4060	4060	0
4	20241203	184200	73086850	4060	4060	4060	4060	0
5	20241203	184100	73086850	4060	4060	4060	4060	0
6	20241203	184000	73086850	4060	4060	4060	4060	0
7	20241203	183900	73086850	4060	4060	4060	4060	0
8	20241203	183800	73086850	4060	4060	4060	4060	0
9	20241203	183700	73086850	4060	4060	4060	4060	0
10	20241203	183600	73086850	4060	4060	4060	4060	0
11	20241203	183500	73086850	4060	4060	4060	4060	0
12	20241203	183400	73086850	4060	4060	4060	4060	0
13	20241203	183300	73086850	4060	4060	4060	4060	0
14	20241203	183200	73086850	4060	4060	4060	4060	0
15	20241203	183100	73086850	4060	4060	4060	4060	0
16	20241203	183000	73086850	4060	4060	4060	4060	0
17	20241203	182900	73086850	4060	4060	4060	4060	0
18	20241203	182800	73086850	4060	4060	4060	4060	0
19	20241203	182700	73086850	4060	4060	4060	4060	0
20	20241203	182600	73086850	4060	4060	4060	4060	0
21	20241203	182500	73086850	4060	4060	4060	4060	0
22	20241203	182400	73086850	4060	4060	4060	4060	0
23	20241203	182300	73086850	4060	4060	4060	4060	0
24	20241203	182200	73086850	4060	4060	4060	4060	0
25	20241203	182100	73086850	4060	4060	4060	4060	0
26	20241203	182000	73086850	4060	4060	4060	4060	0
27	20241203	181900	73086850	4060	4060	4060	4060	0
28	20241203	181800	73086850	4060	4060	4060	4060	0
29	20241203	181700	73086850	4060	4060	4060	4060	0
30	20241203	181600	73086850	4060	4060	4060	4060	0
31	20241203	181500	73086850	4060	4060	4060	4060	0
32	20241203	181400	73086850	4060	4060	4060	4060	53
33	20241203	181300	73086850	4060	4060	4060	4060	0
34	20241203	181200	73086850	4060	4060	4060	4060	0
35	20241203	181100	73086850	4060	4060	4060	4060	0
36	20241203	181000	73086850	4060	4060	4060	4060	0
37	20241203	180900	73086850	4060	4060	4060	4060	0
38	20241203	180800	73086850	4060	4060	4060	4060	0
39	20241203	180700	73086850	4060	4060	4060	4060	0
40	20241203	180600	73086850	4060	4060	4060	4060	0
41	20241203	180500	73086850	4060	4060	4060	4060	0
42	20241203	180400	73086850	4060	4060	4060	4060	0
43	20241203	180300	73086850	4060	4060	4060	4060	0
44	20241203	180200	73086850	4060	4060	4060	4060	0
45	20241203	180100	73086850	4060	4060	4060	4060	0
46	20241203	180000	73086850	4060	4060	4060	4060	0
47	20241203	175900	73086850	4060	4060	4060	4060	0
48	20241203	175800	73086850	4060	4060	4060	4060	0
49	20241203	175700	73086850	4060	4060	4060	4060	0
50	20241203	175600	73086850	4060	4060	4060	4060	0
51	20241203	175500	73086850	4060	4060	4060	4060	0
52	20241203	175400	73086850	4060	4060	4060	4060	0
53	20241203	175300	73086850	4060	4060	4060	4060	0
54	20241203	175200	73086850	4060	4060	4060	4060	0
55	20241203	175100	73086850	4060	4060	4060	4060	0
56	20241203	175000	73086850	4060	4060	4060	4060	0
57	20241203	174900	73086850	4060	4060	4060	4060	0
58	20241203	174800	73086850	4060	4060	4060	4060	0
59	20241203	174700	73086850	4060	4060	4060	4060	0
60	20241203	174600	73086850	4060	4060	4060	4060	0
61	20241203	174500	73086850	4060	4060	4060	4060	0
62	20241203	174400	73086850	4060	4060	4060	4060	53
63	20241203	174300	73086850	4060	4060	4060	4060	0
64	20241203	174200	73086850	4060	4060	4060	4060	0
65	20241203	174100	73086850	4060	4060	4060	4060	0
66	20241203	174000	73086850	4060	4060	4060	4060	0
67	20241203	173900	73086850	4060	4060	4060	4060	0
68	20241203	173800	73086850	4060	4060	4060	4060	0
69	20241203	173700	73086850	4060	4060	4060	4060	0
70	20241203	173600	73086850	4060	4060	4060	4060	0
71	20241203	173500	73086850	4060	4060	4060	4060	0
72	20241203	173400	73086850	4060	4060	4060	4060	0
73	20241203	173300	73086850	4060	4060	4060	4060	0
74	20241203	173200	73086850	4060	4060	4060	4060	0
75	20241203	173100	73086850	4060	4060	4060	4060	0
76	20241203	173000	73086850	4060	4060	4060	4060	0
77	20241203	172900	73086850	4060	4060	4060	4060	0
78	20241203	172800	73086850	4060	4060	4060	4060	0
79	20241203	172700	73086850	4060	4060	4060	4060	0
80	20241203	172600	73086850	4060	4060	4060	4060	0
81	20241203	172500	73086850	4060	4060	4060	4060	0
82	20241203	172400	73086850	4060	4060	4060	4060	0
83	20241203	172300	73086850	4060	4060	4060	4060	0
84	20241203	172200	73086850	4060	4060	4060	4060	0
85	20241203	172100	73086850	4060	4060	4060	4060	0
86	20241203	172000	73086850	4060	4060	4060	4060	0
87	20241203	171900	73086850	4060	4060	4060	4060	0
88	20241203	171800	73086850	4060	4060	4060	4060	0
89	20241203	171700	73086850	4060	4060	4060	4060	0
90	20241203	171600	73086850	4060	4060	4060	4060	0
91	20241203	171500	73086850	4060	4060	4060	4060	0
92	20241203	171400	73086850	4060	4060	4060	4060	53
93	20241203	171300	73086850	4060	4060	4060	4060	0
94	20241203	171200	73086850	4060	4060	4060	4060	0
95	20241203	171100	73086850	4060	4060	4060	4060	0
96	20241203	171000	73086850	4060	4060	4060	4060	0
97	20241203	170900	73086850	4060	4060	4060	4060	0
98	20241203	170800	73086850	4060	4060	4060	4060	0
99	20241203	170700	73086850	4060	4060	4060	4060	0
100	20241203	170600	73086850	4060	4060	4060	4060	0
101	20241203	170500	73086850	4060	4060	4060	4060	0
102	20241203	170400	73086850	4060	4060	4060	4060	0
103	20241203	170300	73086850	4060	4060	4060	4060	0
104	20241203	170200	73086850	4060	4060	4060	4060	0
105	20241203	170100	73086850	4060	4060	4060	4060	0
106	20241203	170000	73086850	4060	4060	4060	4060	0
107	20241203	165900	73086850	4060	4060	4060	4060	0
108	20241203	165800	73086850	4060	4060	4060	4060	0
109	20241203	165700	73086850	4060	4060	4060	4060	0
110	20241203	165600	73086850	4060	4060	4060	4060	0
111	20241203	165500	73086850	4060	4060	4060	4060	0
112	20241203	165400	73086850	4060	4060	4060	4060	0
113	20241203	165300	73086850	4060	4060	4060	4060	0
114	20241203	165200	73086850	4060	4060	4060	4060	0
115	20241203	165100	73086850	4060	4060	4060	4060	0
116	20241203	165000	73086850	4060	4060	4060	4060	0
117	20241203	164900	73086850	4060	4060	4060	4060	0
118	20241203	164800	73086850	4060	4060	4060	4060	0
119	20241203	164700	73086850	4060	4060	4060	4060	0
120	20241203	164600	73086850	4060	4060	4060	4060	0
121	20241203	164500	73086850	4060	4060	4060	4060	0
122	20241203	164400	73086850	4060	4060	4060	4060	53
123	20241203	164300	73086850	4060	4060	4060	4060	0
124	20241203	164200	73086850	4060	4060	4060	4060	0
125	20241203	164100	73086850	4060	4060	4060	4060	0
126	20241203	164000	73086850	4060	4060	4060	4060	0
127	20241203	163900	73086850	4060	4060	4060	4060	0
128	20241203	163800	73086850	4060	4060	4060	4060	0
129	20241203	163700	73086850	4060	4060	4060	4060	0
130	20241203	163600	73086850	4060	4060	4060	4060	0
131	20241203	163500	73086850	4060	4060	4060	4060	0
132	20241203	163400	73086850	4060	4060	4060	4060	0
133	20241203	163300	73086850	4060	4060	4060	4060	0
134	20241203	163200	73086850	4060	4060	4060	4060	0
135	20241203	163100	73086850	4060	4060	4060	4060	0
136	20241203	163000	73086850	4060	4060	4060	4060	0
137	20241203	162900	73086850	4060	4060	4060	4060	0
138	20241203	162800	73086850	4060	4060	4060	4060	0
139	20241203	162700	73086850	4060	4060	4060	4060	0
140	20241203	162600	73086850	4060	4060	4060	4060	0
141	20241203	162500	73086850	4060	4060	4060	4060	0
142	20241203	162400	73086850	4060	4060	4060	4060	0
143	20241203	162300	73086850	4060	4060	4060	4060	0
144	20241203	162200	73086850	4060	4060	4060	4060	0
145	20241203	162100	73086850	4060	4060	4060	4060	0
146	20241203	162000	73086850	4060	4060	4060	4060	0
147	20241203	161900	73086850	4060	4060	4060	4060	0
148	20241203	161800	73086850	4060	4060	4060	4060	0
149	20241203	161700	73086850	4060	4060	4060	4060	0
150	20241203	161600	73086850	4060	4060	4060	4060	0
151	20241203	161500	73086850	4060	4060	4060	4060	0
152	20241203	161400	73086850	4060	4060	4060	4060	53
153	20241203	161300	73086850	4060	4060	4060	4060	0
154	20241203	161200	73086850	4060	4060	4060	4060	0
155	20241203	161100	73086850	4060	4060	4060	4060	0
156	20241203	161000	73086850	4060	4060	4060	4060	0
157	20241203	160900	73086850	4060	4060	4060	4060	0
158	20241203	160800	73086850	4060	4060	4060	4060	0
159	20241203	160700	73086850	4060	4060	4060	4060	0
160	20241203	160600	73086850	4060	4060	4060	4060	0
161	20241203	160500	73086850	4060	4060	4060	4060	0
162	20241203	160400	73086850	4060	4060	4060	4060	0
163	20241203	160300	73086850	4060	4060	4060	4060	0
164	20241203	160200	73086850	4060	4060	4060	4060	0
165	20241203	160100	73086850	4060	4060	4060	4060	0
166	20241203	160000	73086850	4060	4060	4060	4060	0
167	20241203	155900	73086850	4060	4060	4060	4060	0
168	20241203	155800	73086850	4060	4060	4060	4060	0
169	20241203	155700	73086850	4060	4060	4060	4060	0
170	20241203	155600	73086850	4060	4060	4060	4060	0
171	20241203	155500	73086850	4060	4060	4060	4060	0
172	20241203	155400	73086850	4060	4060	4060	4060	0
173	20241203	155300	73086850	4060	4060	4060	4060	0
174	20241203	155200	73086850	4060	4060	4060	4060	0
175	20241203	155100	73086850	4060	4060	4060	4060	0
176	20241203	155000	73086850	4060	4060	4060	4060	0
177	20241203	154900	73086850	4060	4060	4060	4060	0
178	20241203	154800	73086850	4060	4060	4060	4060	0
179	20241203	154700	73086850	4060	4060	4060	4060	0
180	20241203	154600	73086850	4060	4060	4060	4060	0
181	20241203	154500	73086850	4060	4060	4060	4060	0
182	20241203	154400	73086850	4060	4060	4060	4060	53
183	20241203	154300	73086850	4060	4060	4060	4060	0
184	20241203	154200	73086850	4060	4060	4060	4060	0
185	20241203	154100	73086850	4060	4060	4060	4060	0
186	20241203	154000	73086850	4060	4060	4060	4060	0
187	20241203	153900	73086850	4060	4060	4060	4060	0
188	20241203	153800	73086850	4060	4060	4060	4060	0
189	20241203	153700	73086850	4060	4060	4060	4060	0
190	20241203	153600	73086850	4060	4060	4060	4060	0
191	20241203	153500	73086850	4060	4060	4060	4060	0
192	20241203	153400	73086850	4060	4060	4060	4060	0
193	20241203	153300	73086850	4060	4060	4060	4060	0
194	20241203	153200	73086850	4060	4060	4060	4060	0
195	20241203	153100	73086850	4060	4060	4060	4060	0
196	20241203	153000	73086850	4060	4060	4060	4060	53
197	20241203	152900	72871670	4060	4060	4060	4060	0
198	20241203	152800	72871670	4060	4060	4060	4060	0
199	20241203	152700	72871670	4060	4060	4060	4060	0
200	20241203	152600	72871670	4060	4060	4060	4060	0
201	20241203	152500	72871670	4060	4060	4060	4060	0
202	20241203	152400	72871670	4060	4060	4060	4060	0
203	20241203	152300	72871670	4060	4060	4060	4060	0
204	20241203	152200	72871670	4060	4060	4060	4060	0
205	20241203	152100	72871670	4060	4060	4060	4060	0
206	20241203	152000	72871670	4060	4060	4060	4060	0
207	20241203	151900	72871670	4060	4060	4060	4060	0
208	20241203	151800	72871670	4060	4060	4060	4060	0
209	20241203	151700	72871670	4060	4060	4060	4060	3
210	20241203	151600	72859490	4060	4060	4060	4060	22
211	20241203	151500	72770170	4060	4060	4060	4060	0
212	20241203	151400	72770170	4060	4060	4060	4060	357
213	20241203	151300	71320750	4055	4055	4055	4055	0
214	20241203	151200	71320750	4055	4060	4060	4055	270
215	20241203	151100	70225800	4060	4060	4060	4060	0
216	20241203	151000	70225800	4060	4060	4060	4060	2
217	20241203	150900	70217680	4060	4060	4060	4060	0
218	20241203	150800	70217680	4060	4060	4060	4060	45
219	20241203	150700	70034980	4060	4060	4060	4060	1
220	20241203	150600	70030920	4060	4060	4060	4060	0
221	20241203	150500	70030920	4060	4060	4060	4060	0
222	20241203	150400	70030920	4060	4060	4060	4060	0
223	20241203	150300	70030920	4060	4060	4060	4060	1
224	20241203	150200	70026860	4055	4055	4055	4055	0
225	20241203	150100	70026860	4055	4055	4055	4055	0
226	20241203	150000	70026860	4055	4055	4055	4055	0
227	20241203	145900	70026860	4055	4055	4055	4055	113
228	20241203	145800	69568645	4055	4055	4055	4055	0
229	20241203	145700	69568645	4055	4055	4055	4055	0
230	20241203	145600	69568645	4055	4055	4055	4055	0
231	20241203	145500	69568645	4055	4055	4055	4055	41
232	20241203	145400	69402390	4060	4060	4060	4060	3
233	20241203	145300	69390210	4055	4055	4055	4055	0
234	20241203	145200	69390210	4055	4055	4055	4055	0
235	20241203	145100	69390210	4055	4055	4055	4055	42
236	20241203	145000	69219900	4055	4055	4055	4055	160
237	20241203	144900	68571100	4045	4045	4045	4045	0
238	20241203	144800	68571100	4045	4045	4045	4045	0
239	20241203	144700	68571100	4045	4050	4050	4045	200
240	20241203	144600	67762075	4050	4050	4050	4050	0
241	20241203	144500	67762075	4050	4050	4050	4050	0
242	20241203	144400	67762075	4050	4050	4050	4050	0
243	20241203	144300	67762075	4050	4050	4050	4050	0
244	20241203	144200	67762075	4050	4050	4050	4050	0
245	20241203	144100	67762075	4050	4050	4050	4050	0
246	20241203	144000	67762075	4050	4050	4050	4050	0
247	20241203	143900	67762075	4050	4050	4050	4050	0
248	20241203	143800	67762075	4050	4050	4050	4050	1000
249	20241203	143700	63712075	4055	4055	4055	4055	0
250	20241203	143600	63712075	4055	4055	4055	4055	0
251	20241203	143500	63712075	4055	4055	4055	4055	0
252	20241203	143400	63712075	4055	4055	4055	4055	0
253	20241203	143300	63712075	4055	4055	4055	4055	0
254	20241203	143200	63712075	4055	4055	4055	4055	0
255	20241203	143100	63712075	4055	4055	4055	4055	0
256	20241203	143000	63712075	4055	4055	4055	4055	0
257	20241203	142900	63712075	4055	4055	4055	4055	0
258	20241203	142800	63712075	4055	4055	4055	4055	0
259	20241203	142700	63712075	4055	4055	4055	4055	0
260	20241203	142600	63712075	4055	4055	4055	4055	0
261	20241203	142500	63712075	4055	4055	4055	4055	0
262	20241203	142400	63712075	4055	4055	4055	4055	0
263	20241203	142300	63712075	4055	4055	4055	4055	0
264	20241203	142200	63712075	4055	4055	4055	4055	0
265	20241203	142100	63712075	4055	4055	4055	4055	0
266	20241203	142000	63712075	4055	4055	4055	4055	83
267	20241203	141900	63375510	4055	4055	4055	4055	0
268	20241203	141800	63375510	4055	4055	4055	4055	0
269	20241203	141700	63375510	4055	4055	4055	4055	0
270	20241203	141600	63375510	4055	4055	4055	4055	6
271	20241203	141500	63351180	4055	4055	4055	4055	92
272	20241203	141400	62978120	4050	4050	4050	4050	0
273	20241203	141300	62978120	4050	4050	4050	4050	0
274	20241203	141200	62978120	4050	4050	4050	4050	0
275	20241203	141100	62978120	4050	4050	4050	4050	0
276	20241203	141000	62978120	4050	4050	4050	4050	0
277	20241203	140900	62978120	4050	4050	4050	4050	0
278	20241203	140800	62978120	4050	4050	4050	4050	27
279	20241203	140700	62868770	4050	4050	4050	4050	0
280	20241203	140600	62868770	4050	4050	4050	4050	0
281	20241203	140500	62868770	4050	4050	4050	4050	0
282	20241203	140400	62868770	4050	4050	4050	4050	773
283	20241203	140300	59738120	4055	4055	4055	4055	2
284	20241203	140200	59730010	4060	4060	4060	4060	0
285	20241203	140100	59730010	4060	4060	4060	4060	0
286	20241203	140000	59730010	4060	4060	4060	4060	0
287	20241203	135900	59730010	4060	4060	4060	4060	0
288	20241203	135800	59730010	4060	4060	4060	4060	0
289	20241203	135700	59730010	4060	4060	4060	4060	0
290	20241203	135600	59730010	4060	4060	4060	4060	0
291	20241203	135500	59730010	4060	4060	4060	4060	0
292	20241203	135400	59730010	4060	4060	4060	4060	0
293	20241203	135300	59730010	4060	4060	4060	4060	0
294	20241203	135200	59730010	4060	4060	4060	4060	0
295	20241203	135100	59730010	4060	4060	4060	4060	0
296	20241203	135000	59730010	4060	4060	4060	4060	0
297	20241203	134900	59730010	4060	4060	4060	4060	0
298	20241203	134800	59730010	4060	4060	4060	4060	0
299	20241203	134700	59730010	4060	4060	4060	4060	0
300	20241203	134600	59730010	4060	4060	4060	4060	0
301	20241203	134500	59730010	4060	4060	4060	4060	0
302	20241203	134400	59730010	4060	4060	4060	4060	0
303	20241203	134300	59730010	4060	4060	4060	4060	0
304	20241203	134200	59730010	4060	4060	4060	4060	0
305	20241203	134100	59730010	4060	4060	4060	4060	0
306	20241203	134000	59730010	4060	4060	4060	4060	0
307	20241203	133900	59730010	4060	4060	4060	4060	0
308	20241203	133800	59730010	4060	4060	4060	4060	0
309	20241203	133700	59730010	4060	4060	4060	4060	0
310	20241203	133600	59730010	4060	4060	4060	4060	0
311	20241203	133500	59730010	4060	4060	4060	4060	0
312	20241203	133400	59730010	4060	4060	4060	4060	0
313	20241203	133300	59730010	4060	4060	4060	4060	0
314	20241203	133200	59730010	4060	4060	4060	4060	0
315	20241203	133100	59730010	4060	4060	4060	4060	135
316	20241203	133000	59181910	4060	4060	4060	4060	0
317	20241203	132900	59181910	4060	4060	4060	4060	0
318	20241203	132800	59181910	4060	4060	4060	4060	0
319	20241203	132700	59181910	4060	4060	4060	4060	0
320	20241203	132600	59181910	4060	4060	4060	4060	0
321	20241203	132500	59181910	4060	4060	4060	4060	0
322	20241203	132400	59181910	4060	4060	4060	4060	0
323	20241203	132300	59181910	4060	4060	4060	4060	0
324	20241203	132200	59181910	4060	4060	4060	4060	1
325	20241203	132100	59177850	4050	4050	4050	4050	0
326	20241203	132000	59177850	4050	4050	4050	4050	0
327	20241203	131900	59177850	4050	4050	4050	4050	0
328	20241203	131800	59177850	4050	4050	4050	4050	0
329	20241203	131700	59177850	4050	4050	4050	4050	0
330	20241203	131600	59177850	4050	4050	4050	4050	0
331	20241203	131500	59177850	4050	4050	4050	4050	0
332	20241203	131400	59177850	4050	4050	4050	4050	0
333	20241203	131300	59177850	4050	4050	4050	4050	0
334	20241203	131200	59177850	4050	4050	4050	4050	0
335	20241203	131100	59177850	4050	4050	4050	4050	0
336	20241203	131000	59177850	4050	4050	4050	4050	2
337	20241203	130900	59169750	4050	4050	4050	4050	25
338	20241203	130800	59068500	4050	4050	4050	4050	0
339	20241203	130700	59068500	4050	4050	4050	4050	0
340	20241203	130600	59068500	4050	4050	4050	4050	0
341	20241203	130500	59068500	4050	4050	4050	4050	10
342	20241203	130400	59028000	4055	4055	4055	4055	0
343	20241203	130300	59028000	4055	4055	4055	4055	12
344	20241203	130200	58979340	4055	4055	4055	4055	0
345	20241203	130100	58979340	4055	4055	4055	4055	0
346	20241203	130000	58979340	4055	4055	4055	4055	0
347	20241203	125900	58979340	4055	4055	4055	4055	0
348	20241203	125800	58979340	4055	4055	4055	4055	0
349	20241203	125700	58979340	4055	4055	4055	4055	0
350	20241203	125600	58979340	4055	4055	4055	4055	300
351	20241203	125500	57762840	4055	4055	4055	4055	688
352	20241203	125400	54973000	4060	4060	4060	4060	0
353	20241203	125300	54973000	4060	4060	4060	4060	80
354	20241203	125200	54648200	4060	4060	4060	4060	0
355	20241203	125100	54648200	4060	4060	4060	4060	0
356	20241203	125000	54648200	4060	4060	4060	4060	0
357	20241203	124900	54648200	4060	4060	4060	4060	0
358	20241203	124800	54648200	4060	4060	4060	4060	0
359	20241203	124700	54648200	4060	4060	4060	4060	0
360	20241203	124600	54648200	4060	4060	4060	4060	0
361	20241203	124500	54648200	4060	4060	4060	4060	0
362	20241203	124400	54648200	4060	4060	4060	4060	0
363	20241203	124300	54648200	4060	4060	4060	4060	0
364	20241203	124200	54648200	4060	4060	4060	4060	0
365	20241203	124100	54648200	4060	4060	4060	4060	47
366	20241203	124000	54457380	4060	4060	4060	4060	100
367	20241203	123900	54051380	4060	4060	4060	4060	0
368	20241203	123800	54051380	4060	4060	4060	4060	0
369	20241203	123700	54051380	4060	4060	4060	4060	0
370	20241203	123600	54051380	4060	4060	4060	4060	0
371	20241203	123500	54051380	4060	4060	4060	4060	1
372	20241203	123400	54047320	4060	4060	4060	4060	417
373	20241203	123300	52354300	4060	4060	4060	4060	0
374	20241203	123200	52354300	4060	4060	4060	4060	0
375	20241203	123100	52354300	4060	4060	4060	4060	0
376	20241203	123000	52354300	4060	4060	4060	4060	0
377	20241203	122900	52354300	4060	4060	4060	4060	0
378	20241203	122800	52354300	4060	4055	4060	4055	108
379	20241203	122700	51916305	4060	4060	4060	4060	99
380	20241203	122600	51514365	4060	4060	4060	4060	0
381	20241203	122500	51514365	4060	4060	4060	4060	0
382	20241203	122400	51514365	4060	4060	4060	4060	0
383	20241203	122300	51514365	4060	4060	4060	4060	0
384	20241203	122200	51514365	4060	4060	4060	4060	0
385	20241203	122100	51514365	4060	4060	4060	4060	0
386	20241203	122000	51514365	4060	4060	4060	4060	0
387	20241203	121900	51514365	4060	4060	4060	4060	0
388	20241203	121800	51514365	4060	4060	4060	4060	0
389	20241203	121700	51514365	4060	4060	4060	4060	0
390	20241203	121600	51514365	4060	4060	4060	4060	0
391	20241203	121500	51514365	4060	4060	4060	4060	0
392	20241203	121400	51514365	4060	4060	4060	4060	0
393	20241203	121300	51514365	4060	4060	4060	4060	0
394	20241203	121200	51514365	4060	4060	4060	4060	0
395	20241203	121100	51514365	4060	4060	4060	4060	0
396	20241203	121000	51514365	4060	4060	4060	4060	250
397	20241203	120900	50499365	4060	4060	4060	4060	22
398	20241203	120800	50410045	4060	4060	4060	4060	0
399	20241203	120700	50410045	4060	4060	4060	4060	0
400	20241203	120600	50410045	4060	4060	4060	4060	0
401	20241203	120500	50410045	4060	4055	4060	4055	228
402	20241203	120400	49485365	4060	4060	4060	4060	0
403	20241203	120300	49485365	4060	4060	4060	4060	0
404	20241203	120200	49485365	4060	4060	4060	4060	0
405	20241203	120100	49485365	4060	4060	4060	4060	0
406	20241203	120000	49485365	4060	4055	4060	4055	101
407	20241203	115900	49075805	4060	4050	4060	4050	184
408	20241203	115800	48329310	4055	4055	4055	4055	202
409	20241203	115700	47510200	4055	4055	4055	4055	0
410	20241203	115600	47510200	4055	4055	4055	4055	0
411	20241203	115500	47510200	4055	4055	4055	4055	0
412	20241203	115400	47510200	4055	4055	4055	4055	0
413	20241203	115300	47510200	4055	4055	4055	4055	0
414	20241203	115200	47510200	4055	4050	4055	4050	381
415	20241203	115100	45966965	4055	4055	4055	4055	0
416	20241203	115000	45966965	4055	4055	4055	4055	0
417	20241203	114900	45966965	4055	4055	4055	4055	0
418	20241203	114800	45966965	4055	4055	4055	4055	0
419	20241203	114700	45966965	4055	4055	4055	4055	0
420	20241203	114600	45966965	4055	4055	4055	4055	0
421	20241203	114500	45966965	4055	4055	4055	4055	1
422	20241203	114400	45962910	4055	4055	4055	4055	0
423	20241203	114300	45962910	4055	4055	4055	4055	1
424	20241203	114200	45958855	4055	4055	4055	4055	0
425	20241203	114100	45958855	4055	4055	4055	4055	0
426	20241203	114000	45958855	4055	4055	4055	4055	0
427	20241203	113900	45958855	4055	4055	4055	4055	3
428	20241203	113800	45946690	4055	4055	4055	4055	1
429	20241203	113700	45942635	4050	4050	4050	4050	0
430	20241203	113600	45942635	4050	4050	4050	4050	0
431	20241203	113500	45942635	4050	4050	4050	4050	0
432	20241203	113400	45942635	4050	4050	4050	4050	377
433	20241203	113300	44415785	4050	4050	4050	4050	0
434	20241203	113200	44415785	4050	4050	4050	4050	0
435	20241203	113100	44415785	4050	4050	4050	4050	0
436	20241203	113000	44415785	4050	4050	4050	4050	0
437	20241203	112900	44415785	4050	4050	4050	4050	0
438	20241203	112800	44415785	4050	4050	4050	4050	0
439	20241203	112700	44415785	4050	4050	4050	4050	0
440	20241203	112600	44415785	4050	4050	4050	4050	0
441	20241203	112500	44415785	4050	4050	4050	4050	0
442	20241203	112400	44415785	4050	4050	4050	4050	0
443	20241203	112300	44415785	4050	4050	4050	4050	0
444	20241203	112200	44415785	4050	4050	4050	4050	0
445	20241203	112100	44415785	4050	4050	4050	4050	0
446	20241203	112000	44415785	4050	4050	4050	4050	0
447	20241203	111900	44415785	4050	4050	4050	4050	1
448	20241203	111800	44411735	4045	4045	4045	4045	100
449	20241203	111700	44007235	4050	4050	4050	4050	0
450	20241203	111600	44007235	4050	4050	4050	4050	0
451	20241203	111500	44007235	4050	4050	4050	4050	0
452	20241203	111400	44007235	4050	4050	4050	4050	10
453	20241203	111300	43966735	4050	4050	4050	4050	0
454	20241203	111200	43966735	4050	4050	4050	4050	0
455	20241203	111100	43966735	4050	4050	4050	4050	0
456	20241203	111000	43966735	4050	4050	4050	4050	0
457	20241203	110900	43966735	4050	4050	4050	4050	0
458	20241203	110800	43966735	4050	4050	4050	4050	0
459	20241203	110700	43966735	4050	4050	4050	4050	0
460	20241203	110600	43966735	4050	4050	4050	4050	0
461	20241203	110500	43966735	4050	4050	4050	4050	0
462	20241203	110400	43966735	4050	4050	4050	4050	3
463	20241203	110300	43954585	4050	4050	4050	4050	0
464	20241203	110200	43954585	4050	4050	4050	4050	0
465	20241203	110100	43954585	4050	4050	4050	4050	2
466	20241203	110000	43946485	4050	4050	4050	4050	0
467	20241203	105900	43946485	4050	4050	4050	4050	2
468	20241203	105800	43938385	4050	4050	4050	4050	0
469	20241203	105700	43938385	4050	4050	4050	4050	0
470	20241203	105600	43938385	4050	4050	4050	4050	0
471	20241203	105500	43938385	4050	4050	4050	4050	124
472	20241203	105400	43436185	4055	4055	4055	4055	1
473	20241203	105300	43432130	4050	4050	4050	4050	111
474	20241203	105200	42982580	4055	4055	4055	4055	0
475	20241203	105100	42982580	4055	4055	4055	4055	0
476	20241203	105000	42982580	4055	4055	4055	4055	5
477	20241203	104900	42962305	4055	4055	4055	4055	0
478	20241203	104800	42962305	4055	4055	4055	4055	100
479	20241203	104700	42556805	4055	4055	4055	4055	2
480	20241203	104600	42548695	4050	4050	4050	4050	0
481	20241203	104500	42548695	4050	4050	4050	4050	0
482	20241203	104400	42548695	4050	4050	4050	4050	0
483	20241203	104300	42548695	4050	4050	4050	4050	0
484	20241203	104200	42548695	4050	4050	4050	4050	0
485	20241203	104100	42548695	4050	4050	4050	4050	0
486	20241203	104000	42548695	4050	4050	4050	4050	0
487	20241203	103900	42548695	4050	4050	4050	4050	10
488	20241203	103800	42508195	4050	4050	4050	4050	0
489	20241203	103700	42508195	4050	4050	4050	4050	0
490	20241203	103600	42508195	4050	4050	4050	4050	137
491	20241203	103500	41953345	4040	4040	4040	4040	200
492	20241203	103400	41145345	4050	4050	4050	4050	0
493	20241203	103300	41145345	4050	4050	4050	4050	0
494	20241203	103200	41145345	4050	4045	4050	4045	2
495	20241203	103100	41137250	4045	4045	4045	4045	6
496	20241203	103000	41112980	4045	4045	4045	4045	3
497	20241203	102900	41100845	4040	4040	4040	4040	0
498	20241203	102800	41100845	4040	4040	4040	4040	4
499	20241203	102700	41084685	4040	4040	4040	4040	0
500	20241203	102600	41084685	4040	4040	4040	4040	421
501	20241203	102500	39383845	4040	4040	4040	4040	0
502	20241203	102400	39383845	4040	4040	4040	4040	0
503	20241203	102300	39383845	4040	4040	4040	4040	0
504	20241203	102200	39383845	4040	4040	4040	4040	0
505	20241203	102100	39383845	4040	4040	4040	4040	0
506	20241203	102000	39383845	4040	4040	4040	4040	3
507	20241203	101900	39371725	4035	4035	4035	4035	0
508	20241203	101800	39371725	4035	4035	4035	4035	3
509	20241203	101700	39359620	4035	4035	4035	4035	242
510	20241203	101600	38383150	4035	4035	4035	4035	0
511	20241203	101500	38383150	4035	4035	4035	4035	0
512	20241203	101400	38383150	4035	4035	4035	4035	0
513	20241203	101300	38383150	4035	4035	4035	4035	0
514	20241203	101200	38383150	4035	4040	4040	4035	111
515	20241203	101100	37934765	4040	4040	4040	4040	423
516	20241203	101000	36225845	4040	4040	4040	4040	0
517	20241203	100900	36225845	4040	4040	4040	4040	600
518	20241203	100800	33801845	4040	4040	4040	4040	1
519	20241203	100700	33797805	4040	4040	4040	4040	1300
520	20241203	100600	28545805	4040	4040	4040	4040	100
521	20241203	100500	28141805	4040	4040	4040	4040	1
522	20241203	100400	28137765	4040	4040	4040	4040	0
523	20241203	100300	28137765	4040	4040	4040	4040	1
524	20241203	100200	28133725	4040	4040	4040	4040	0
525	20241203	100100	28133725	4040	4040	4040	4040	0
526	20241203	100000	28133725	4040	4040	4040	4040	0
527	20241203	095900	28133725	4040	4040	4040	4040	0
528	20241203	095800	28133725	4040	4040	4040	4040	0
529	20241203	095700	28133725	4040	4040	4040	4040	0
530	20241203	095600	28133725	4040	4040	4040	4040	50
531	20241203	095500	27931725	4040	4040	4040	4040	0
532	20241203	095400	27931725	4040	4040	4040	4040	0
533	20241203	095300	27931725	4040	4040	4040	4040	0
534	20241203	095200	27931725	4040	4040	4040	4040	17
535	20241203	095100	27863045	4050	4050	4050	4050	0
536	20241203	095000	27863045	4050	4050	4050	4050	1
537	20241203	094900	27858995	4050	4050	4050	4050	0
538	20241203	094800	27858995	4050	4050	4050	4050	0
539	20241203	094700	27858995	4050	4050	4050	4050	11
540	20241203	094600	27814445	4050	4050	4050	4050	0
541	20241203	094500	27814445	4050	4050	4050	4050	0
542	20241203	094400	27814445	4050	4050	4050	4050	2
543	20241203	094300	27806345	4050	4050	4050	4050	0
544	20241203	094200	27806345	4050	4050	4050	4050	1
545	20241203	094100	27802295	4040	4040	4040	4040	0
546	20241203	094000	27802295	4040	4040	4040	4040	0
547	20241203	093900	27802295	4040	4040	4040	4040	5
548	20241203	093800	27782095	4050	4050	4050	4050	0
549	20241203	093700	27782095	4050	4050	4050	4050	1
550	20241203	093600	27778045	4055	4055	4055	4055	0
551	20241203	093500	27778045	4055	4055	4055	4055	0
552	20241203	093400	27778045	4055	4055	4055	4055	0
553	20241203	093300	27778045	4055	4055	4055	4055	0
554	20241203	093200	27778045	4055	4055	4055	4055	100
555	20241203	093100	27372545	4055	4040	4055	4035	9
556	20241203	093000	27336125	4055	4055	4055	4055	0
557	20241203	092900	27336125	4055	4055	4055	4055	14
558	20241203	092800	27279355	4055	4055	4055	4055	0
559	20241203	092700	27279355	4055	4055	4055	4055	0
560	20241203	092600	27279355	4055	4055	4055	4055	0
561	20241203	092500	27279355	4055	4055	4055	4055	22
562	20241203	092400	27190145	4055	4055	4055	4055	0
563	20241203	092300	27190145	4055	4055	4055	4055	0
564	20241203	092200	27190145	4055	4055	4055	4055	0
565	20241203	092100	27190145	4055	4055	4055	4055	0
566	20241203	092000	27190145	4055	4055	4055	4055	78
567	20241203	091900	26873855	4055	4055	4055	4055	660
568	20241203	091800	24197555	4055	4055	4055	4055	0
569	20241203	091700	24197555	4055	4055	4055	4055	1500
570	20241203	091600	18115055	4055	4040	4055	4040	501
571	20241203	091500	16084355	4045	4045	4045	4045	1
572	20241203	091400	16080310	4020	4015	4020	4015	13
573	20241203	091300	16028110	4045	4045	4045	4045	1
574	20241203	091200	16024065	4005	4015	4015	4005	150
575	20241203	091100	15423015	4045	4045	4045	4045	0
576	20241203	091000	15423015	4045	4045	4045	4045	0
577	20241203	090900	15423015	4045	4045	4045	4045	11
578	20241203	090800	15378520	4060	4060	4060	4060	8
579	20241203	090700	15346040	4045	4040	4065	4040	2581
580	20241203	090600	4871840	4040	4045	4045	4040	51
581	20241203	090500	4665775	4040	4040	4040	4040	0
582	20241203	090400	4665775	4040	4040	4040	4040	0
583	20241203	090300	4665775	4040	4040	4040	4040	194
584	20241203	090200	3882015	4035	4035	4035	4035	1
585	20241203	090100	3877980	3995	3995	3995	3995	63
586	20241203	090000	3626295	3995	4045	4045	3995	901