KissMeData/004720/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	184300	180290705	4050	4050	4050	4050	549
3	20241227	184200	180290705	4050	4050	4050	4050	0
4	20241227	184100	180290705	4050	4050	4050	4050	0
5	20241227	184000	180290705	4050	4050	4050	4050	0
6	20241227	183900	180290705	4050	4050	4050	4050	0
7	20241227	183800	180290705	4050	4050	4050	4050	0
8	20241227	183700	180290705	4050	4050	4050	4050	0
9	20241227	183600	180290705	4050	4050	4050	4050	0
10	20241227	183500	180290705	4050	4050	4050	4050	0
11	20241227	183400	180290705	4050	4050	4050	4050	0
12	20241227	183300	180290705	4050	4050	4050	4050	0
13	20241227	183200	180290705	4050	4050	4050	4050	0
14	20241227	183100	180290705	4050	4050	4050	4050	0
15	20241227	183000	180290705	4050	4050	4050	4050	0
16	20241227	182900	180290705	4050	4050	4050	4050	0
17	20241227	182800	180290705	4050	4050	4050	4050	0
18	20241227	182700	180290705	4050	4050	4050	4050	0
19	20241227	182600	180290705	4050	4050	4050	4050	0
20	20241227	182500	180290705	4050	4050	4050	4050	0
21	20241227	182400	180290705	4050	4050	4050	4050	0
22	20241227	182300	180290705	4050	4050	4050	4050	0
23	20241227	182200	180290705	4050	4050	4050	4050	0
24	20241227	182100	180290705	4050	4050	4050	4050	0
25	20241227	182000	180290705	4050	4050	4050	4050	0
26	20241227	181900	180290705	4050	4050	4050	4050	0
27	20241227	181800	180290705	4050	4050	4050	4050	0
28	20241227	181700	180290705	4050	4050	4050	4050	0
29	20241227	181600	180290705	4050	4050	4050	4050	0
30	20241227	181500	180290705	4050	4050	4050	4050	0
31	20241227	181400	180290705	4050	4050	4050	4050	0
32	20241227	181300	180290705	4050	4050	4050	4050	549
33	20241227	181200	180290705	4050	4050	4050	4050	0
34	20241227	181100	180290705	4050	4050	4050	4050	0
35	20241227	181000	180290705	4050	4050	4050	4050	0
36	20241227	180900	180290705	4050	4050	4050	4050	0
37	20241227	180800	180290705	4050	4050	4050	4050	0
38	20241227	180700	180290705	4050	4050	4050	4050	0
39	20241227	180600	180290705	4050	4050	4050	4050	0
40	20241227	180500	180290705	4050	4050	4050	4050	0
41	20241227	180400	180290705	4050	4050	4050	4050	0
42	20241227	180300	180290705	4050	4050	4050	4050	0
43	20241227	180200	180290705	4050	4050	4050	4050	0
44	20241227	180100	180290705	4050	4050	4050	4050	0
45	20241227	180000	180290705	4050	4050	4050	4050	0
46	20241227	175900	180290705	4050	4050	4050	4050	0
47	20241227	175800	180290705	4050	4050	4050	4050	0
48	20241227	175700	180290705	4050	4050	4050	4050	0
49	20241227	175600	180290705	4050	4050	4050	4050	0
50	20241227	175500	180290705	4050	4050	4050	4050	0
51	20241227	175400	180290705	4050	4050	4050	4050	0
52	20241227	175300	180290705	4050	4050	4050	4050	0
53	20241227	175200	180290705	4050	4050	4050	4050	0
54	20241227	175100	180290705	4050	4050	4050	4050	0
55	20241227	175000	180290705	4050	4050	4050	4050	0
56	20241227	174900	180290705	4050	4050	4050	4050	0
57	20241227	174800	180290705	4050	4050	4050	4050	0
58	20241227	174700	180290705	4050	4050	4050	4050	0
59	20241227	174600	180290705	4050	4050	4050	4050	0
60	20241227	174500	180290705	4050	4050	4050	4050	0
61	20241227	174400	180290705	4050	4050	4050	4050	0
62	20241227	174300	180290705	4050	4050	4050	4050	549
63	20241227	174200	180290705	4050	4050	4050	4050	0
64	20241227	174100	180290705	4050	4050	4050	4050	0
65	20241227	174000	180290705	4050	4050	4050	4050	0
66	20241227	173900	180290705	4050	4050	4050	4050	0
67	20241227	173800	180290705	4050	4050	4050	4050	0
68	20241227	173700	180290705	4050	4050	4050	4050	0
69	20241227	173600	180290705	4050	4050	4050	4050	0
70	20241227	173500	180290705	4050	4050	4050	4050	0
71	20241227	173400	180290705	4050	4050	4050	4050	0
72	20241227	173300	180290705	4050	4050	4050	4050	0
73	20241227	173200	180290705	4050	4050	4050	4050	0
74	20241227	173100	180290705	4050	4050	4050	4050	0
75	20241227	173000	180290705	4050	4050	4050	4050	0
76	20241227	172900	180290705	4050	4050	4050	4050	0
77	20241227	172800	180290705	4050	4050	4050	4050	0
78	20241227	172700	180290705	4050	4050	4050	4050	0
79	20241227	172600	180290705	4050	4050	4050	4050	0
80	20241227	172500	180290705	4050	4050	4050	4050	0
81	20241227	172400	180290705	4050	4050	4050	4050	0
82	20241227	172300	180290705	4050	4050	4050	4050	0
83	20241227	172200	180290705	4050	4050	4050	4050	0
84	20241227	172100	180290705	4050	4050	4050	4050	0
85	20241227	172000	180290705	4050	4050	4050	4050	0
86	20241227	171900	180290705	4050	4050	4050	4050	0
87	20241227	171800	180290705	4050	4050	4050	4050	0
88	20241227	171700	180290705	4050	4050	4050	4050	0
89	20241227	171600	180290705	4050	4050	4050	4050	0
90	20241227	171500	180290705	4050	4050	4050	4050	0
91	20241227	171400	180290705	4050	4050	4050	4050	0
92	20241227	171300	180290705	4050	4050	4050	4050	549
93	20241227	171200	180290705	4050	4050	4050	4050	0
94	20241227	171100	180290705	4050	4050	4050	4050	0
95	20241227	171000	180290705	4050	4050	4050	4050	0
96	20241227	170900	180290705	4050	4050	4050	4050	0
97	20241227	170800	180290705	4050	4050	4050	4050	0
98	20241227	170700	180290705	4050	4050	4050	4050	0
99	20241227	170600	180290705	4050	4050	4050	4050	0
100	20241227	170500	180290705	4050	4050	4050	4050	0
101	20241227	170400	180290705	4050	4050	4050	4050	0
102	20241227	170300	180290705	4050	4050	4050	4050	0
103	20241227	170200	180290705	4050	4050	4050	4050	0
104	20241227	170100	180290705	4050	4050	4050	4050	0
105	20241227	170000	180290705	4050	4050	4050	4050	0
106	20241227	165900	180290705	4050	4050	4050	4050	0
107	20241227	165800	180290705	4050	4050	4050	4050	0
108	20241227	165700	180290705	4050	4050	4050	4050	0
109	20241227	165600	180290705	4050	4050	4050	4050	0
110	20241227	165500	180290705	4050	4050	4050	4050	0
111	20241227	165400	180290705	4050	4050	4050	4050	0
112	20241227	165300	180290705	4050	4050	4050	4050	0
113	20241227	165200	180290705	4050	4050	4050	4050	0
114	20241227	165100	180290705	4050	4050	4050	4050	0
115	20241227	165000	180290705	4050	4050	4050	4050	0
116	20241227	164900	180290705	4050	4050	4050	4050	0
117	20241227	164800	180290705	4050	4050	4050	4050	0
118	20241227	164700	180290705	4050	4050	4050	4050	0
119	20241227	164600	180290705	4050	4050	4050	4050	0
120	20241227	164500	180290705	4050	4050	4050	4050	0
121	20241227	164400	180290705	4050	4050	4050	4050	0
122	20241227	164300	180290705	4050	4050	4050	4050	549
123	20241227	164200	180290705	4050	4050	4050	4050	0
124	20241227	164100	180290705	4050	4050	4050	4050	0
125	20241227	164000	180290705	4050	4050	4050	4050	0
126	20241227	163900	180290705	4050	4050	4050	4050	0
127	20241227	163800	180290705	4050	4050	4050	4050	0
128	20241227	163700	180290705	4050	4050	4050	4050	0
129	20241227	163600	180290705	4050	4050	4050	4050	0
130	20241227	163500	180290705	4050	4050	4050	4050	0
131	20241227	163400	180290705	4050	4050	4050	4050	0
132	20241227	163300	180290705	4050	4050	4050	4050	0
133	20241227	163200	180290705	4050	4050	4050	4050	0
134	20241227	163100	180290705	4050	4050	4050	4050	0
135	20241227	163000	180290705	4050	4050	4050	4050	0
136	20241227	162900	180290705	4050	4050	4050	4050	0
137	20241227	162800	180290705	4050	4050	4050	4050	0
138	20241227	162700	180290705	4050	4050	4050	4050	0
139	20241227	162600	180290705	4050	4050	4050	4050	0
140	20241227	162500	180290705	4050	4050	4050	4050	0
141	20241227	162400	180290705	4050	4050	4050	4050	0
142	20241227	162300	180290705	4050	4050	4050	4050	0
143	20241227	162200	180290705	4050	4050	4050	4050	0
144	20241227	162100	180290705	4050	4050	4050	4050	0
145	20241227	162000	180290705	4050	4050	4050	4050	0
146	20241227	161900	180290705	4050	4050	4050	4050	0
147	20241227	161800	180290705	4050	4050	4050	4050	0
148	20241227	161700	180290705	4050	4050	4050	4050	0
149	20241227	161600	180290705	4050	4050	4050	4050	0
150	20241227	161500	180290705	4050	4050	4050	4050	0
151	20241227	161400	180290705	4050	4050	4050	4050	0
152	20241227	161300	180290705	4050	4050	4050	4050	549
153	20241227	161200	180290705	4050	4050	4050	4050	0
154	20241227	161100	180290705	4050	4050	4050	4050	0
155	20241227	161000	180290705	4050	4050	4050	4050	0
156	20241227	160900	180290705	4050	4050	4050	4050	0
157	20241227	160800	180290705	4050	4050	4050	4050	0
158	20241227	160700	180290705	4050	4050	4050	4050	0
159	20241227	160600	180290705	4050	4050	4050	4050	0
160	20241227	160500	180290705	4050	4050	4050	4050	0
161	20241227	160400	180290705	4050	4050	4050	4050	0
162	20241227	160300	180290705	4050	4050	4050	4050	0
163	20241227	160200	180290705	4050	4050	4050	4050	0
164	20241227	160100	180290705	4050	4050	4050	4050	0
165	20241227	160000	180290705	4050	4050	4050	4050	0
166	20241227	155900	180290705	4050	4050	4050	4050	0
167	20241227	155800	180290705	4050	4050	4050	4050	0
168	20241227	155700	180290705	4050	4050	4050	4050	0
169	20241227	155600	180290705	4050	4050	4050	4050	0
170	20241227	155500	180290705	4050	4050	4050	4050	0
171	20241227	155400	180290705	4050	4050	4050	4050	0
172	20241227	155300	180290705	4050	4050	4050	4050	0
173	20241227	155200	180290705	4050	4050	4050	4050	0
174	20241227	155100	180290705	4050	4050	4050	4050	0
175	20241227	155000	180290705	4050	4050	4050	4050	0
176	20241227	154900	180290705	4050	4050	4050	4050	0
177	20241227	154800	180290705	4050	4050	4050	4050	0
178	20241227	154700	180290705	4050	4050	4050	4050	0
179	20241227	154600	180290705	4050	4050	4050	4050	0
180	20241227	154500	180290705	4050	4050	4050	4050	0
181	20241227	154400	180290705	4050	4050	4050	4050	0
182	20241227	154300	180290705	4050	4050	4050	4050	549
183	20241227	154200	180290705	4050	4050	4050	4050	0
184	20241227	154100	180290705	4050	4050	4050	4050	0
185	20241227	154000	180290705	4050	4050	4050	4050	0
186	20241227	153900	180290705	4050	4050	4050	4050	0
187	20241227	153800	180290705	4050	4050	4050	4050	0
188	20241227	153700	180290705	4050	4050	4050	4050	0
189	20241227	153600	180290705	4050	4050	4050	4050	0
190	20241227	153500	180290705	4050	4050	4050	4050	0
191	20241227	153400	180290705	4050	4050	4050	4050	0
192	20241227	153300	180290705	4050	4050	4050	4050	0
193	20241227	153200	180290705	4050	4050	4050	4050	0
194	20241227	153100	180290705	4050	4050	4050	4050	0
195	20241227	153000	180290705	4050	4050	4050	4050	549
196	20241227	152900	178067255	4065	4065	4065	4065	0
197	20241227	152800	178067255	4065	4065	4065	4065	0
198	20241227	152700	178067255	4065	4065	4065	4065	0
199	20241227	152600	178067255	4065	4065	4065	4065	0
200	20241227	152500	178067255	4065	4065	4065	4065	0
201	20241227	152400	178067255	4065	4065	4065	4065	0
202	20241227	152300	178067255	4065	4065	4065	4065	0
203	20241227	152200	178067255	4065	4065	4065	4065	0
204	20241227	152100	178067255	4065	4065	4065	4065	0
205	20241227	152000	178067255	4065	4065	4065	4065	0
206	20241227	151900	178067255	4065	4065	4065	4065	2
207	20241227	151800	178059125	4055	4055	4055	4055	0
208	20241227	151700	178059125	4055	4055	4055	4055	0
209	20241227	151600	178059125	4055	4055	4055	4055	2
210	20241227	151500	178051015	4050	4050	4050	4050	0
211	20241227	151400	178051015	4050	4050	4050	4050	800
212	20241227	151300	174811015	4055	4055	4055	4055	82
213	20241227	151200	174478505	4055	4050	4055	4050	146
214	20241227	151100	173887190	4055	4055	4055	4055	3
215	20241227	151000	173875025	4055	4055	4055	4055	26
216	20241227	150900	173769595	4055	4050	4055	4050	4
217	20241227	150800	173753385	4050	4050	4050	4050	99
218	20241227	150700	173352435	4060	4060	4060	4060	7
219	20241227	150600	173324015	4060	4060	4060	4060	20
220	20241227	150500	173242815	4065	4065	4065	4065	0
221	20241227	150400	173242815	4065	4050	4065	4050	2
222	20241227	150300	173234700	4045	4050	4050	4045	275
223	20241227	150200	172121815	4050	4050	4050	4050	0
224	20241227	150100	172121815	4050	4050	4050	4050	0
225	20241227	150000	172121815	4050	4050	4050	4050	30
226	20241227	145900	172000315	4040	4040	4040	4040	0
227	20241227	145800	172000315	4040	4045	4045	4040	584
228	20241227	145700	169639440	4050	4050	4050	4050	0
229	20241227	145600	169639440	4050	4050	4050	4050	4
230	20241227	145500	169623240	4050	4050	4050	4050	0
231	20241227	145400	169623240	4050	4050	4050	4050	0
232	20241227	145300	169623240	4050	4050	4050	4050	0
233	20241227	145200	169623240	4050	4050	4050	4050	64
234	20241227	145100	169364040	4060	4060	4060	4060	4
235	20241227	145000	169347800	4060	4060	4060	4060	19
236	20241227	144900	169270660	4060	4060	4060	4060	0
237	20241227	144800	169270660	4060	4060	4060	4060	0
238	20241227	144700	169270660	4060	4060	4060	4060	0
239	20241227	144600	169270660	4060	4060	4060	4060	0
240	20241227	144500	169270660	4060	4060	4060	4060	0
241	20241227	144400	169270660	4060	4060	4060	4060	0
242	20241227	144300	169270660	4060	4060	4060	4060	0
243	20241227	144200	169270660	4060	4060	4060	4060	0
244	20241227	144100	169270660	4060	4060	4060	4060	0
245	20241227	144000	169270660	4060	4060	4060	4060	0
246	20241227	143900	169270660	4060	4060	4060	4060	0
247	20241227	143800	169270660	4060	4060	4060	4060	0
248	20241227	143700	169270660	4060	4060	4060	4060	0
249	20241227	143600	169270660	4060	4060	4060	4060	0
250	20241227	143500	169270660	4060	4060	4060	4060	0
251	20241227	143400	169270660	4060	4060	4060	4060	0
252	20241227	143300	169270660	4060	4060	4060	4060	0
253	20241227	143200	169270660	4060	4060	4060	4060	0
254	20241227	143100	169270660	4060	4060	4060	4060	0
255	20241227	143000	169270660	4060	4060	4060	4060	272
256	20241227	142900	168166340	4055	4055	4055	4055	0
257	20241227	142800	168166340	4055	4055	4055	4055	32
258	20241227	142700	168036580	4055	4055	4055	4055	0
259	20241227	142600	168036580	4055	4055	4055	4055	0
260	20241227	142500	168036580	4055	4055	4055	4055	0
261	20241227	142400	168036580	4055	4055	4055	4055	9
262	20241227	142300	168000085	4055	4055	4055	4055	0
263	20241227	142200	168000085	4055	4055	4055	4055	0
264	20241227	142100	168000085	4055	4055	4055	4055	0
265	20241227	142000	168000085	4055	4055	4055	4055	6
266	20241227	141900	167975755	4040	4040	4040	4040	0
267	20241227	141800	167975755	4040	4040	4040	4040	0
268	20241227	141700	167975755	4040	4040	4040	4040	1
269	20241227	141600	167971715	4045	4045	4045	4045	0
270	20241227	141500	167971715	4045	4055	4055	4045	2321
271	20241227	141400	158582485	4045	4045	4045	4045	0
272	20241227	141300	158582485	4045	4045	4045	4045	0
273	20241227	141200	158582485	4045	4045	4045	4045	0
274	20241227	141100	158582485	4045	4045	4045	4045	0
275	20241227	141000	158582485	4045	4045	4045	4045	0
276	20241227	140900	158582485	4045	4045	4045	4045	0
277	20241227	140800	158582485	4045	4045	4045	4045	0
278	20241227	140700	158582485	4045	4045	4045	4045	0
279	20241227	140600	158582485	4045	4045	4045	4045	512
280	20241227	140500	156511445	4045	4045	4045	4045	0
281	20241227	140400	156511445	4045	4045	4045	4045	0
282	20241227	140300	156511445	4045	4045	4045	4045	0
283	20241227	140200	156511445	4045	4045	4045	4045	0
284	20241227	140100	156511445	4045	4045	4045	4045	0
285	20241227	140000	156511445	4045	4045	4045	4045	10
286	20241227	135900	156470995	4040	4040	4040	4040	44
287	20241227	135800	156293235	4040	4040	4040	4040	0
288	20241227	135700	156293235	4040	4040	4040	4040	31
289	20241227	135600	156167995	4045	4045	4045	4045	0
290	20241227	135500	156167995	4045	4045	4045	4045	0
291	20241227	135400	156167995	4045	4045	4045	4045	0
292	20241227	135300	156167995	4045	4045	4045	4045	0
293	20241227	135200	156167995	4045	4045	4045	4045	0
294	20241227	135100	156167995	4045	4045	4045	4045	0
295	20241227	135000	156167995	4045	4045	4045	4045	0
296	20241227	134900	156167995	4045	4045	4045	4045	0
297	20241227	134800	156167995	4045	4045	4045	4045	0
298	20241227	134700	156167995	4045	4045	4045	4045	0
299	20241227	134600	156167995	4045	4045	4045	4045	0
300	20241227	134500	156167995	4045	4045	4045	4045	0
301	20241227	134400	156167995	4045	4045	4045	4045	3
302	20241227	134300	156155860	4045	4045	4045	4045	3
303	20241227	134200	156143725	4040	4045	4045	4040	499
304	20241227	134100	154125865	4045	4045	4045	4045	0
305	20241227	134000	154125865	4045	4045	4045	4045	20
306	20241227	133900	154044965	4055	4055	4055	4055	0
307	20241227	133800	154044965	4055	4055	4055	4055	0
308	20241227	133700	154044965	4055	4055	4055	4055	0
309	20241227	133600	154044965	4055	4055	4055	4055	0
310	20241227	133500	154044965	4055	4055	4055	4055	0
311	20241227	133400	154044965	4055	4055	4055	4055	0
312	20241227	133300	154044965	4055	4055	4055	4055	100
313	20241227	133200	153639465	4055	4055	4055	4055	1
314	20241227	133100	153635410	4030	4030	4030	4030	0
315	20241227	133000	153635410	4030	4030	4030	4030	0
316	20241227	132900	153635410	4030	4030	4030	4030	0
317	20241227	132800	153635410	4030	4030	4030	4030	0
318	20241227	132700	153635410	4030	4035	4035	4030	700
319	20241227	132600	150812925	4035	4035	4035	4035	0
320	20241227	132500	150812925	4035	4035	4035	4035	0
321	20241227	132400	150812925	4035	4035	4035	4035	0
322	20241227	132300	150812925	4035	4040	4040	4035	1141
323	20241227	132200	146208520	4065	4065	4065	4065	0
324	20241227	132100	146208520	4065	4065	4065	4065	0
325	20241227	132000	146208520	4065	4065	4065	4065	0
326	20241227	131900	146208520	4065	4065	4065	4065	3
327	20241227	131800	146196325	4055	4055	4055	4055	0
328	20241227	131700	146196325	4055	4060	4060	4055	2
329	20241227	131600	146188210	4065	4065	4065	4065	0
330	20241227	131500	146188210	4065	4065	4065	4065	0
331	20241227	131400	146188210	4065	4065	4065	4065	0
332	20241227	131300	146188210	4065	4065	4065	4065	0
333	20241227	131200	146188210	4065	4065	4065	4065	0
334	20241227	131100	146188210	4065	4065	4065	4065	3
335	20241227	131000	146176015	4065	4065	4065	4065	0
336	20241227	130900	146176015	4065	4065	4065	4065	0
337	20241227	130800	146176015	4065	4065	4065	4065	0
338	20241227	130700	146176015	4065	4065	4065	4065	0
339	20241227	130600	146176015	4065	4065	4065	4065	0
340	20241227	130500	146176015	4065	4065	4065	4065	0
341	20241227	130400	146176015	4065	4065	4065	4065	0
342	20241227	130300	146176015	4065	4065	4065	4065	2
343	20241227	130200	146167885	4065	4065	4065	4065	0
344	20241227	130100	146167885	4065	4065	4065	4065	0
345	20241227	130000	146167885	4065	4065	4065	4065	0
346	20241227	125900	146167885	4065	4065	4065	4065	0
347	20241227	125800	146167885	4065	4065	4065	4065	0
348	20241227	125700	146167885	4065	4065	4065	4065	0
349	20241227	125600	146167885	4065	4065	4065	4065	0
350	20241227	125500	146167885	4065	4065	4065	4065	0
351	20241227	125400	146167885	4065	4065	4065	4065	0
352	20241227	125300	146167885	4065	4065	4065	4065	0
353	20241227	125200	146167885	4065	4065	4065	4065	0
354	20241227	125100	146167885	4065	4065	4065	4065	0
355	20241227	125000	146167885	4065	4065	4065	4065	5
356	20241227	124900	146147560	4035	4035	4035	4035	0
357	20241227	124800	146147560	4035	4035	4035	4035	0
358	20241227	124700	146147560	4035	4035	4035	4035	0
359	20241227	124600	146147560	4035	4035	4035	4035	0
360	20241227	124500	146147560	4035	4035	4035	4035	0
361	20241227	124400	146147560	4035	4035	4035	4035	0
362	20241227	124300	146147560	4035	4040	4040	4035	190
363	20241227	124200	145380815	4070	4070	4070	4070	25
364	20241227	124100	145279065	4070	4070	4070	4070	0
365	20241227	124000	145279065	4070	4070	4070	4070	0
366	20241227	123900	145279065	4070	4065	4070	4065	256
367	20241227	123800	144238200	4060	4060	4060	4060	0
368	20241227	123700	144238200	4060	4060	4060	4060	0
369	20241227	123600	144238200	4060	4050	4060	4035	2010
370	20241227	123500	136122040	4060	4060	4060	4060	0
371	20241227	123400	136122040	4060	4060	4060	4060	0
372	20241227	123300	136122040	4060	4060	4060	4060	0
373	20241227	123200	136122040	4060	4055	4060	4055	7
374	20241227	123100	136093650	4055	4055	4055	4055	0
375	20241227	123000	136093650	4055	4055	4055	4055	0
376	20241227	122900	136093650	4055	4055	4055	4055	3
377	20241227	122800	136081485	4055	4055	4055	4055	0
378	20241227	122700	136081485	4055	4055	4055	4055	0
379	20241227	122600	136081485	4055	4055	4055	4055	0
380	20241227	122500	136081485	4055	4040	4055	4040	2
381	20241227	122400	136073390	4055	4055	4055	4055	0
382	20241227	122300	136073390	4055	4055	4055	4055	0
383	20241227	122200	136073390	4055	4055	4055	4055	0
384	20241227	122100	136073390	4055	4040	4055	4040	2
385	20241227	122000	136065295	4040	4040	4040	4040	16
386	20241227	121900	136000655	4040	4040	4040	4040	100
387	20241227	121800	135596655	4045	4045	4045	4045	0
388	20241227	121700	135596655	4045	4045	4045	4045	1
389	20241227	121600	135592610	4040	4040	4040	4040	0
390	20241227	121500	135592610	4040	4040	4040	4040	0
391	20241227	121400	135592610	4040	4040	4040	4040	500
392	20241227	121300	133572610	4035	4040	4040	4035	1781
393	20241227	121200	126381460	4050	4050	4050	4050	0
394	20241227	121100	126381460	4050	4050	4050	4050	0
395	20241227	121000	126381460	4050	4050	4050	4050	0
396	20241227	120900	126381460	4050	4050	4050	4040	2830
397	20241227	120800	114938225	4055	4065	4065	4055	3
398	20241227	120700	114926045	4060	4065	4065	4060	8
399	20241227	120600	114893550	4065	4065	4070	4065	10
400	20241227	120500	114852880	4050	4050	4050	4050	0
401	20241227	120400	114852880	4050	4050	4050	4050	0
402	20241227	120300	114852880	4050	4050	4050	4050	0
403	20241227	120200	114852880	4050	4050	4050	4050	0
404	20241227	120100	114852880	4050	4050	4050	4050	0
405	20241227	120000	114852880	4050	4055	4055	4050	730
406	20241227	115900	111896030	4075	4075	4075	4075	0
407	20241227	115800	111896030	4075	4075	4075	4075	0
408	20241227	115700	111896030	4075	4075	4075	4075	0
409	20241227	115600	111896030	4075	4075	4075	4075	0
410	20241227	115500	111896030	4075	4075	4075	4075	0
411	20241227	115400	111896030	4075	4075	4075	4075	0
412	20241227	115300	111896030	4075	4075	4075	4075	0
413	20241227	115200	111896030	4075	4075	4075	4075	0
414	20241227	115100	111896030	4075	4075	4075	4075	0
415	20241227	115000	111896030	4075	4075	4075	4075	641
416	20241227	114900	109283955	4075	4075	4075	4075	0
417	20241227	114800	109283955	4075	4065	4075	4050	440
418	20241227	114700	107496810	4050	4055	4055	4050	252
419	20241227	114600	106475635	4055	4055	4055	4055	1
420	20241227	114500	106471580	4055	4055	4055	4055	0
421	20241227	114400	106471580	4055	4055	4055	4055	0
422	20241227	114300	106471580	4055	4050	4055	4050	162
423	20241227	114200	105815470	4055	4055	4055	4055	0
424	20241227	114100	105815470	4055	4055	4055	4055	0
425	20241227	114000	105815470	4055	4055	4055	4055	0
426	20241227	113900	105815470	4055	4055	4055	4055	0
427	20241227	113800	105815470	4055	4055	4055	4055	5
428	20241227	113700	105795195	4055	4050	4055	4050	2
429	20241227	113600	105787090	4055	4055	4055	4055	0
430	20241227	113500	105787090	4055	4055	4055	4055	0
431	20241227	113400	105787090	4055	4055	4055	4055	0
432	20241227	113300	105787090	4055	4055	4055	4055	0
433	20241227	113200	105787090	4055	4055	4055	4055	39
434	20241227	113100	105628945	4055	4050	4055	4050	162
435	20241227	113000	104972825	4050	4055	4055	4050	447
436	20241227	112900	103160415	4055	4055	4055	4055	0
437	20241227	112800	103160415	4055	4060	4060	4055	1179
438	20241227	112700	98379420	4060	4060	4060	4060	10
439	20241227	112600	98338820	4075	4075	4075	4075	0
440	20241227	112500	98338820	4075	4075	4075	4075	0
441	20241227	112400	98338820	4075	4075	4075	4075	0
442	20241227	112300	98338820	4075	4075	4075	4075	0
443	20241227	112200	98338820	4075	4075	4075	4075	0
444	20241227	112100	98338820	4075	4075	4075	4075	0
445	20241227	112000	98338820	4075	4075	4075	4075	5
446	20241227	111900	98318445	4080	4080	4080	4080	6
447	20241227	111800	98293965	4055	4055	4055	4055	0
448	20241227	111700	98293965	4055	4065	4065	4055	1800
449	20241227	111600	90988380	4060	4095	4095	4060	801
450	20241227	111500	87733495	4065	4065	4065	4065	0
451	20241227	111400	87733495	4065	4085	4085	4065	2400
452	20241227	111300	77968070	4090	4090	4090	4090	0
453	20241227	111200	77968070	4090	4075	4090	4075	347
454	20241227	111100	76554000	4075	4080	4080	4075	1810
455	20241227	111000	69177145	4105	4105	4105	4105	0
456	20241227	110900	69177145	4105	4105	4105	4105	0
457	20241227	110800	69177145	4105	4105	4105	4105	0
458	20241227	110700	69177145	4105	4105	4105	4105	5
459	20241227	110600	69156620	4105	4105	4105	4105	0
460	20241227	110500	69156620	4105	4105	4105	4105	1
461	20241227	110400	69152515	4080	4085	4085	4080	479
462	20241227	110300	67198185	4085	4090	4090	4085	2921
463	20241227	110200	55261535	4090	4100	4100	4090	360
464	20241227	110100	53786415	4110	4110	4110	4110	0
465	20241227	110000	53786415	4110	4110	4110	4110	0
466	20241227	105900	53786415	4110	4110	4110	4110	0
467	20241227	105800	53786415	4110	4110	4110	4110	4
468	20241227	105700	53769975	4110	4110	4110	4110	0
469	20241227	105600	53769975	4110	4110	4110	4110	0
470	20241227	105500	53769975	4110	4110	4110	4110	2
471	20241227	105400	53761755	4095	4095	4095	4095	0
472	20241227	105300	53761755	4095	4095	4095	4095	0
473	20241227	105200	53761755	4095	4095	4095	4095	0
474	20241227	105100	53761755	4095	4095	4095	4095	7
475	20241227	105000	53733090	4105	4105	4105	4105	0
476	20241227	104900	53733090	4105	4105	4105	4105	0
477	20241227	104800	53733090	4105	4105	4105	4105	70
478	20241227	104700	53445740	4110	4110	4110	4110	0
479	20241227	104600	53445740	4110	4110	4110	4110	0
480	20241227	104500	53445740	4110	4110	4110	4110	0
481	20241227	104400	53445740	4110	4110	4110	4110	0
482	20241227	104300	53445740	4110	4110	4110	4110	0
483	20241227	104200	53445740	4110	4110	4110	4100	27
484	20241227	104100	53334810	4110	4110	4110	4110	65
485	20241227	104000	53067660	4110	4110	4110	4110	0
486	20241227	103900	53067660	4110	4110	4110	4110	0
487	20241227	103800	53067660	4110	4105	4110	4105	61
488	20241227	103700	52817015	4105	4105	4105	4105	0
489	20241227	103600	52817015	4105	4105	4105	4105	101
490	20241227	103500	52402410	4105	4105	4105	4105	0
491	20241227	103400	52402410	4105	4105	4105	4105	1
492	20241227	103300	52398305	4110	4110	4110	4110	0
493	20241227	103200	52398305	4110	4110	4110	4110	0
494	20241227	103100	52398305	4110	4110	4110	4110	64
495	20241227	103000	52135265	4095	4095	4095	4095	0
496	20241227	102900	52135265	4095	4095	4095	4095	0
497	20241227	102800	52135265	4095	4095	4095	4095	0
498	20241227	102700	52135265	4095	4095	4095	4095	0
499	20241227	102600	52135265	4095	4095	4095	4095	0
500	20241227	102500	52135265	4095	4105	4105	4095	5
501	20241227	102400	52114750	4110	4110	4110	4110	0
502	20241227	102300	52114750	4110	4110	4110	4110	0
503	20241227	102200	52114750	4110	4110	4110	4110	0
504	20241227	102100	52114750	4110	4110	4110	4110	0
505	20241227	102000	52114750	4110	4110	4110	4110	1
506	20241227	101900	52110640	4105	4105	4105	4105	0
507	20241227	101800	52110640	4105	4105	4105	4105	0
508	20241227	101700	52110640	4105	4105	4105	4105	1
509	20241227	101600	52106535	4105	4105	4105	4105	0
510	20241227	101500	52106535	4105	4105	4105	4105	5
511	20241227	101400	52086010	4105	4105	4105	4105	5
512	20241227	101300	52065485	4105	4105	4105	4105	0
513	20241227	101200	52065485	4105	4105	4105	4105	0
514	20241227	101100	52065485	4105	4105	4105	4095	109
515	20241227	101000	51618130	4095	4095	4095	4095	0
516	20241227	100900	51618130	4095	4110	4110	4090	195
517	20241227	100800	50820255	4130	4130	4130	4130	0
518	20241227	100700	50820255	4130	4130	4130	4130	5
519	20241227	100600	50799605	4130	4130	4130	4130	0
520	20241227	100500	50799605	4130	4130	4130	4130	6
521	20241227	100400	50774825	4130	4130	4130	4130	2
522	20241227	100300	50766565	4135	4135	4135	4135	0
523	20241227	100200	50766565	4135	4135	4135	4135	0
524	20241227	100100	50766565	4135	4120	4135	4120	24
525	20241227	100000	50667550	4120	4090	4120	4085	866
526	20241227	095900	47121930	4090	4090	4090	4090	0
527	20241227	095800	47121930	4090	4090	4090	4090	0
528	20241227	095700	47121930	4090	4090	4090	4090	0
529	20241227	095600	47121930	4090	4090	4090	4090	197
530	20241227	095500	46316200	4090	4090	4090	4090	12
531	20241227	095400	46267120	4090	4090	4090	4090	250
532	20241227	095300	45244620	4090	4090	4090	4090	2
533	20241227	095200	45236440	4085	4090	4090	4085	32
534	20241227	095100	45105620	4090	4095	4095	4090	481
535	20241227	095000	43138305	4090	4090	4090	4090	10
536	20241227	094900	43097405	4090	4090	4090	4090	0
537	20241227	094800	43097405	4090	4090	4090	4090	0
538	20241227	094700	43097405	4090	4090	4090	4090	57
539	20241227	094600	42864275	4090	4090	4090	4090	0
540	20241227	094500	42864275	4090	4090	4090	4090	0
541	20241227	094400	42864275	4090	4090	4090	4090	27
542	20241227	094300	42753845	4090	4090	4090	4090	192
543	20241227	094200	41968565	4090	4095	4095	4090	500
544	20241227	094100	39923550	4100	4100	4100	4100	0
545	20241227	094000	39923550	4100	4105	4105	4100	18
546	20241227	093900	39849745	4090	4090	4090	4090	0
547	20241227	093800	39849745	4090	4095	4095	4090	617
548	20241227	093700	37325180	4105	4105	4105	4105	2
549	20241227	093600	37316970	4105	4105	4105	4105	0
550	20241227	093500	37316970	4105	4105	4105	4105	2
551	20241227	093400	37308760	4105	4105	4105	4105	2
552	20241227	093300	37300550	4105	4105	4105	4105	5
553	20241227	093200	37280025	4105	4105	4105	4105	315
554	20241227	093100	35986950	4090	4090	4090	4090	0
555	20241227	093000	35986950	4090	4090	4090	4090	31
556	20241227	092900	35860160	4085	4085	4085	4085	77
557	20241227	092800	35545615	4085	4085	4085	4085	0
558	20241227	092700	35545615	4085	4085	4085	4085	1444
559	20241227	092600	29646875	4085	4085	4085	4080	100
560	20241227	092500	29238745	4085	4085	4085	4080	64
561	20241227	092400	28977475	4085	4085	4085	4085	0
562	20241227	092300	28977475	4085	4090	4090	4085	88
563	20241227	092200	28617650	4095	4095	4095	4095	65
564	20241227	092100	28351475	4095	4105	4105	4095	343
565	20241227	092000	26944785	4105	4105	4105	4105	1981
566	20241227	091900	18812780	4115	4115	4115	4115	0
567	20241227	091800	18812780	4115	4115	4115	4115	5
568	20241227	091700	18792205	4105	4115	4115	4105	3552
569	20241227	091600	4192525	4115	4115	4115	4115	1
570	20241227	091500	4188410	4115	4120	4120	4115	12
571	20241227	091400	4138980	4115	4115	4115	4115	150
572	20241227	091300	3521730	4130	4130	4130	4130	0
573	20241227	091200	3521730	4130	4120	4130	4120	3
574	20241227	091100	3509355	4115	4120	4120	4115	12
575	20241227	091000	3459970	4140	4140	4140	4140	0
576	20241227	090900	3459970	4140	4140	4140	4140	0
577	20241227	090800	3459970	4140	4120	4140	4120	71
578	20241227	090700	3167430	4120	4120	4120	4120	28
579	20241227	090600	3052070	4145	4120	4145	4120	12
580	20241227	090500	3002545	4115	4115	4115	4115	0
581	20241227	090400	3002545	4115	4115	4115	4115	0
582	20241227	090300	3002545	4115	4115	4115	4115	437
583	20241227	090200	1204290	4140	4140	4140	4140	0
584	20241227	090100	1204290	4140	4140	4140	4140	2
585	20241227	090000	1196010	4110	4110	4110	4110	291