KissMeData/003680/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	184100	82894825	5030	5030	5030	5030	463
3	20241227	184000	82894825	5030	5030	5030	5030	0
4	20241227	183900	82894825	5030	5030	5030	5030	0
5	20241227	183800	82894825	5030	5030	5030	5030	0
6	20241227	183700	82894825	5030	5030	5030	5030	0
7	20241227	183600	82894825	5030	5030	5030	5030	0
8	20241227	183500	82894825	5030	5030	5030	5030	0
9	20241227	183400	82894825	5030	5030	5030	5030	0
10	20241227	183300	82894825	5030	5030	5030	5030	0
11	20241227	183200	82894825	5030	5030	5030	5030	0
12	20241227	183100	82894825	5030	5030	5030	5030	0
13	20241227	183000	82894825	5030	5030	5030	5030	0
14	20241227	182900	82894825	5030	5030	5030	5030	0
15	20241227	182800	82894825	5030	5030	5030	5030	0
16	20241227	182700	82894825	5030	5030	5030	5030	0
17	20241227	182600	82894825	5030	5030	5030	5030	0
18	20241227	182500	82894825	5030	5030	5030	5030	0
19	20241227	182400	82894825	5030	5030	5030	5030	0
20	20241227	182300	82894825	5030	5030	5030	5030	0
21	20241227	182200	82894825	5030	5030	5030	5030	0
22	20241227	182100	82894825	5030	5030	5030	5030	0
23	20241227	182000	82894825	5030	5030	5030	5030	0
24	20241227	181900	82894825	5030	5030	5030	5030	0
25	20241227	181800	82894825	5030	5030	5030	5030	0
26	20241227	181700	82894825	5030	5030	5030	5030	0
27	20241227	181600	82894825	5030	5030	5030	5030	0
28	20241227	181500	82894825	5030	5030	5030	5030	0
29	20241227	181400	82894825	5030	5030	5030	5030	0
30	20241227	181300	82894825	5030	5030	5030	5030	0
31	20241227	181200	82894825	5030	5030	5030	5030	0
32	20241227	181100	82894825	5030	5030	5030	5030	463
33	20241227	181000	82894825	5030	5030	5030	5030	0
34	20241227	180900	82894825	5030	5030	5030	5030	0
35	20241227	180800	82894825	5030	5030	5030	5030	0
36	20241227	180700	82894825	5030	5030	5030	5030	0
37	20241227	180600	82894825	5030	5030	5030	5030	0
38	20241227	180500	82894825	5030	5030	5030	5030	0
39	20241227	180400	82894825	5030	5030	5030	5030	0
40	20241227	180300	82894825	5030	5030	5030	5030	0
41	20241227	180200	82894825	5030	5030	5030	5030	0
42	20241227	180100	82894825	5030	5030	5030	5030	0
43	20241227	180000	82894825	5030	5030	5030	5030	0
44	20241227	175900	82894825	5030	5030	5030	5030	0
45	20241227	175800	82894825	5030	5030	5030	5030	0
46	20241227	175700	82894825	5030	5030	5030	5030	0
47	20241227	175600	82894825	5030	5030	5030	5030	0
48	20241227	175500	82894825	5030	5030	5030	5030	0
49	20241227	175400	82894825	5030	5030	5030	5030	0
50	20241227	175300	82894825	5030	5030	5030	5030	0
51	20241227	175200	82894825	5030	5030	5030	5030	0
52	20241227	175100	82894825	5030	5030	5030	5030	0
53	20241227	175000	82894825	5030	5030	5030	5030	0
54	20241227	174900	82894825	5030	5030	5030	5030	0
55	20241227	174800	82894825	5030	5030	5030	5030	0
56	20241227	174700	82894825	5030	5030	5030	5030	0
57	20241227	174600	82894825	5030	5030	5030	5030	0
58	20241227	174500	82894825	5030	5030	5030	5030	0
59	20241227	174400	82894825	5030	5030	5030	5030	0
60	20241227	174300	82894825	5030	5030	5030	5030	0
61	20241227	174200	82894825	5030	5030	5030	5030	0
62	20241227	174100	82894825	5030	5030	5030	5030	463
63	20241227	174000	82894825	5030	5030	5030	5030	0
64	20241227	173900	82894825	5030	5030	5030	5030	0
65	20241227	173800	82894825	5030	5030	5030	5030	0
66	20241227	173700	82894825	5030	5030	5030	5030	0
67	20241227	173600	82894825	5030	5030	5030	5030	0
68	20241227	173500	82894825	5030	5030	5030	5030	0
69	20241227	173400	82894825	5030	5030	5030	5030	0
70	20241227	173300	82894825	5030	5030	5030	5030	0
71	20241227	173200	82894825	5030	5030	5030	5030	0
72	20241227	173100	82894825	5030	5030	5030	5030	0
73	20241227	173000	82894825	5030	5030	5030	5030	0
74	20241227	172900	82894825	5030	5030	5030	5030	0
75	20241227	172800	82894825	5030	5030	5030	5030	0
76	20241227	172700	82894825	5030	5030	5030	5030	0
77	20241227	172600	82894825	5030	5030	5030	5030	0
78	20241227	172500	82894825	5030	5030	5030	5030	0
79	20241227	172400	82894825	5030	5030	5030	5030	0
80	20241227	172300	82894825	5030	5030	5030	5030	0
81	20241227	172200	82894825	5030	5030	5030	5030	0
82	20241227	172100	82894825	5030	5030	5030	5030	0
83	20241227	172000	82894825	5030	5030	5030	5030	0
84	20241227	171900	82894825	5030	5030	5030	5030	0
85	20241227	171800	82894825	5030	5030	5030	5030	0
86	20241227	171700	82894825	5030	5030	5030	5030	0
87	20241227	171600	82894825	5030	5030	5030	5030	0
88	20241227	171500	82894825	5030	5030	5030	5030	0
89	20241227	171400	82894825	5030	5030	5030	5030	0
90	20241227	171300	82894825	5030	5030	5030	5030	0
91	20241227	171200	82894825	5030	5030	5030	5030	0
92	20241227	171100	82894825	5030	5030	5030	5030	463
93	20241227	171000	82894825	5030	5030	5030	5030	0
94	20241227	170900	82894825	5030	5030	5030	5030	0
95	20241227	170800	82894825	5030	5030	5030	5030	0
96	20241227	170700	82894825	5030	5030	5030	5030	0
97	20241227	170600	82894825	5030	5030	5030	5030	0
98	20241227	170500	82894825	5030	5030	5030	5030	0
99	20241227	170400	82894825	5030	5030	5030	5030	0
100	20241227	170300	82894825	5030	5030	5030	5030	0
101	20241227	170200	82894825	5030	5030	5030	5030	0
102	20241227	170100	82894825	5030	5030	5030	5030	0
103	20241227	170000	82894825	5030	5030	5030	5030	0
104	20241227	165900	82894825	5030	5030	5030	5030	0
105	20241227	165800	82894825	5030	5030	5030	5030	0
106	20241227	165700	82894825	5030	5030	5030	5030	0
107	20241227	165600	82894825	5030	5030	5030	5030	0
108	20241227	165500	82894825	5030	5030	5030	5030	0
109	20241227	165400	82894825	5030	5030	5030	5030	0
110	20241227	165300	82894825	5030	5030	5030	5030	0
111	20241227	165200	82894825	5030	5030	5030	5030	0
112	20241227	165100	82894825	5030	5030	5030	5030	0
113	20241227	165000	82894825	5030	5030	5030	5030	0
114	20241227	164900	82894825	5030	5030	5030	5030	0
115	20241227	164800	82894825	5030	5030	5030	5030	0
116	20241227	164700	82894825	5030	5030	5030	5030	0
117	20241227	164600	82894825	5030	5030	5030	5030	0
118	20241227	164500	82894825	5030	5030	5030	5030	0
119	20241227	164400	82894825	5030	5030	5030	5030	0
120	20241227	164300	82894825	5030	5030	5030	5030	0
121	20241227	164200	82894825	5030	5030	5030	5030	0
122	20241227	164100	82894825	5030	5030	5030	5030	463
123	20241227	164000	82894825	5030	5030	5030	5030	0
124	20241227	163900	82894825	5030	5030	5030	5030	0
125	20241227	163800	82894825	5030	5030	5030	5030	0
126	20241227	163700	82894825	5030	5030	5030	5030	0
127	20241227	163600	82894825	5030	5030	5030	5030	0
128	20241227	163500	82894825	5030	5030	5030	5030	0
129	20241227	163400	82894825	5030	5030	5030	5030	0
130	20241227	163300	82894825	5030	5030	5030	5030	0
131	20241227	163200	82894825	5030	5030	5030	5030	0
132	20241227	163100	82894825	5030	5030	5030	5030	0
133	20241227	163000	82894825	5030	5030	5030	5030	0
134	20241227	162900	82894825	5030	5030	5030	5030	0
135	20241227	162800	82894825	5030	5030	5030	5030	0
136	20241227	162700	82894825	5030	5030	5030	5030	0
137	20241227	162600	82894825	5030	5030	5030	5030	0
138	20241227	162500	82894825	5030	5030	5030	5030	0
139	20241227	162400	82894825	5030	5030	5030	5030	0
140	20241227	162300	82894825	5030	5030	5030	5030	0
141	20241227	162200	82894825	5030	5030	5030	5030	0
142	20241227	162100	82894825	5030	5030	5030	5030	0
143	20241227	162000	82894825	5030	5030	5030	5030	0
144	20241227	161900	82894825	5030	5030	5030	5030	0
145	20241227	161800	82894825	5030	5030	5030	5030	0
146	20241227	161700	82894825	5030	5030	5030	5030	0
147	20241227	161600	82894825	5030	5030	5030	5030	0
148	20241227	161500	82894825	5030	5030	5030	5030	0
149	20241227	161400	82894825	5030	5030	5030	5030	0
150	20241227	161300	82894825	5030	5030	5030	5030	0
151	20241227	161200	82894825	5030	5030	5030	5030	0
152	20241227	161100	82894825	5030	5030	5030	5030	463
153	20241227	161000	82894825	5030	5030	5030	5030	0
154	20241227	160900	82894825	5030	5030	5030	5030	0
155	20241227	160800	82894825	5030	5030	5030	5030	0
156	20241227	160700	82894825	5030	5030	5030	5030	0
157	20241227	160600	82894825	5030	5030	5030	5030	0
158	20241227	160500	82894825	5030	5030	5030	5030	0
159	20241227	160400	82894825	5030	5030	5030	5030	0
160	20241227	160300	82894825	5030	5030	5030	5030	0
161	20241227	160200	82894825	5030	5030	5030	5030	0
162	20241227	160100	82894825	5030	5030	5030	5030	0
163	20241227	160000	82894825	5030	5030	5030	5030	0
164	20241227	155900	82894825	5030	5030	5030	5030	0
165	20241227	155800	82894825	5030	5030	5030	5030	0
166	20241227	155700	82894825	5030	5030	5030	5030	0
167	20241227	155600	82894825	5030	5030	5030	5030	0
168	20241227	155500	82894825	5030	5030	5030	5030	0
169	20241227	155400	82894825	5030	5030	5030	5030	0
170	20241227	155300	82894825	5030	5030	5030	5030	0
171	20241227	155200	82894825	5030	5030	5030	5030	0
172	20241227	155100	82894825	5030	5030	5030	5030	0
173	20241227	155000	82894825	5030	5030	5030	5030	0
174	20241227	154900	82894825	5030	5030	5030	5030	0
175	20241227	154800	82894825	5030	5030	5030	5030	0
176	20241227	154700	82894825	5030	5030	5030	5030	0
177	20241227	154600	82894825	5030	5030	5030	5030	0
178	20241227	154500	82894825	5030	5030	5030	5030	0
179	20241227	154400	82894825	5030	5030	5030	5030	0
180	20241227	154300	82894825	5030	5030	5030	5030	0
181	20241227	154200	82894825	5030	5030	5030	5030	0
182	20241227	154100	82894825	5030	5030	5030	5030	463
183	20241227	154000	82894825	5030	5030	5030	5030	0
184	20241227	153900	82894825	5030	5030	5030	5030	0
185	20241227	153800	82894825	5030	5030	5030	5030	0
186	20241227	153700	82894825	5030	5030	5030	5030	0
187	20241227	153600	82894825	5030	5030	5030	5030	0
188	20241227	153500	82894825	5030	5030	5030	5030	0
189	20241227	153400	82894825	5030	5030	5030	5030	0
190	20241227	153300	82894825	5030	5030	5030	5030	0
191	20241227	153200	82894825	5030	5030	5030	5030	0
192	20241227	153100	82894825	5030	5030	5030	5030	0
193	20241227	153000	82894825	5030	5030	5030	5030	463
194	20241227	152900	80565935	4995	4995	4995	4995	0
195	20241227	152800	80565935	4995	4995	4995	4995	0
196	20241227	152700	80565935	4995	4995	4995	4995	0
197	20241227	152600	80565935	4995	4995	4995	4995	0
198	20241227	152500	80565935	4995	4995	4995	4995	0
199	20241227	152400	80565935	4995	4995	4995	4995	0
200	20241227	152300	80565935	4995	4995	4995	4995	0
201	20241227	152200	80565935	4995	4995	4995	4995	0
202	20241227	152100	80565935	4995	4995	4995	4995	0
203	20241227	152000	80565935	4995	4995	4995	4995	0
204	20241227	151900	80565935	4995	4960	4995	4960	54
205	20241227	151800	80297395	5000	5000	5000	5000	0
206	20241227	151700	80297395	5000	5000	5000	5000	0
207	20241227	151600	80297395	5000	5000	5000	5000	0
208	20241227	151500	80297395	5000	5000	5000	5000	0
209	20241227	151400	80297395	5000	5000	5000	5000	0
210	20241227	151300	80297395	5000	5000	5000	5000	0
211	20241227	151200	80297395	5000	5000	5000	5000	0
212	20241227	151100	80297395	5000	5000	5000	5000	0
213	20241227	151000	80297395	5000	4980	5000	4980	13
214	20241227	150900	80232635	5030	5000	5030	5000	37
215	20241227	150800	80046845	5000	4990	5000	4990	50
216	20241227	150700	79797295	4965	4965	4965	4965	267
217	20241227	150600	78471640	4965	4965	4965	4965	0
218	20241227	150500	78471640	4965	4965	4965	4965	5
219	20241227	150400	78446815	4965	4965	4965	4965	0
220	20241227	150300	78446815	4965	4965	4965	4965	0
221	20241227	150200	78446815	4965	4965	4965	4965	0
222	20241227	150100	78446815	4965	4965	4965	4965	0
223	20241227	150000	78446815	4965	4965	4965	4965	50
224	20241227	145900	78198565	4965	4965	4965	4965	0
225	20241227	145800	78198565	4965	4965	4965	4965	0
226	20241227	145700	78198565	4965	4965	4965	4965	0
227	20241227	145600	78198565	4965	4965	4965	4965	0
228	20241227	145500	78198565	4965	4965	4965	4965	0
229	20241227	145400	78198565	4965	4965	4965	4965	0
230	20241227	145300	78198565	4965	4965	4965	4965	0
231	20241227	145200	78198565	4965	4965	4965	4965	0
232	20241227	145100	78198565	4965	4965	4965	4965	0
233	20241227	145000	78198565	4965	4965	4965	4965	0
234	20241227	144900	78198565	4965	4965	4965	4965	0
235	20241227	144800	78198565	4965	4965	4965	4965	1
236	20241227	144700	78193600	4960	4960	4960	4960	0
237	20241227	144600	78193600	4960	4955	4960	4955	480
238	20241227	144500	75813715	4945	4945	4945	4945	0
239	20241227	144400	75813715	4945	4945	4945	4945	0
240	20241227	144300	75813715	4945	4945	4945	4945	0
241	20241227	144200	75813715	4945	4945	4945	4945	0
242	20241227	144100	75813715	4945	4945	4945	4945	0
243	20241227	144000	75813715	4945	4945	4945	4945	0
244	20241227	143900	75813715	4945	4945	4945	4945	0
245	20241227	143800	75813715	4945	4945	4945	4945	0
246	20241227	143700	75813715	4945	4945	4945	4945	0
247	20241227	143600	75813715	4945	4945	4945	4945	0
248	20241227	143500	75813715	4945	4945	4945	4945	0
249	20241227	143400	75813715	4945	4945	4945	4945	0
250	20241227	143300	75813715	4945	4945	4945	4945	0
251	20241227	143200	75813715	4945	4945	4945	4940	30
252	20241227	143100	75665415	4940	4940	4940	4940	20
253	20241227	143000	75566615	4935	4935	4935	4935	0
254	20241227	142900	75566615	4935	4935	4935	4935	0
255	20241227	142800	75566615	4935	4935	4935	4935	0
256	20241227	142700	75566615	4935	4935	4935	4935	0
257	20241227	142600	75566615	4935	4935	4935	4935	0
258	20241227	142500	75566615	4935	4940	4940	4935	74
259	20241227	142400	75201250	4940	4960	4960	4940	220
260	20241227	142300	74112785	4960	4960	4960	4960	0
261	20241227	142200	74112785	4960	4960	4960	4960	0
262	20241227	142100	74112785	4960	4960	4960	4960	0
263	20241227	142000	74112785	4960	4960	4960	4960	0
264	20241227	141900	74112785	4960	4960	4960	4960	0
265	20241227	141800	74112785	4960	4960	4960	4960	0
266	20241227	141700	74112785	4960	4960	4960	4960	166
267	20241227	141600	73289425	4965	4965	4965	4965	0
268	20241227	141500	73289425	4965	4965	4965	4965	15
269	20241227	141400	73214950	4965	4965	4965	4965	30
270	20241227	141300	73066000	4965	4965	4965	4965	636
271	20241227	141200	69908260	4965	4965	4965	4965	2
272	20241227	141100	69898330	4990	4990	4990	4990	0
273	20241227	141000	69898330	4990	4990	4990	4990	0
274	20241227	140900	69898330	4990	4990	4990	4990	0
275	20241227	140800	69898330	4990	4990	4990	4990	0
276	20241227	140700	69898330	4990	4990	4990	4990	0
277	20241227	140600	69898330	4990	4990	4990	4990	100
278	20241227	140500	69399330	5000	5000	5000	5000	0
279	20241227	140400	69399330	5000	5000	5000	5000	0
280	20241227	140300	69399330	5000	5000	5000	5000	0
281	20241227	140200	69399330	5000	5000	5000	5000	0
282	20241227	140100	69399330	5000	5000	5000	5000	0
283	20241227	140000	69399330	5000	5000	5000	5000	0
284	20241227	135900	69399330	5000	5000	5000	5000	0
285	20241227	135800	69399330	5000	5000	5000	5000	0
286	20241227	135700	69399330	5000	5000	5000	5000	0
287	20241227	135600	69399330	5000	5000	5000	5000	0
288	20241227	135500	69399330	5000	5000	5000	5000	0
289	20241227	135400	69399330	5000	5000	5000	5000	0
290	20241227	135300	69399330	5000	5000	5000	5000	0
291	20241227	135200	69399330	5000	5000	5000	5000	1
292	20241227	135100	69394330	4975	4975	4975	4975	0
293	20241227	135000	69394330	4975	4975	4975	4975	0
294	20241227	134900	69394330	4975	4975	4975	4975	0
295	20241227	134800	69394330	4975	4975	4975	4975	4
296	20241227	134700	69374430	4975	4975	4975	4975	2
297	20241227	134600	69364480	4975	4975	4975	4975	0
298	20241227	134500	69364480	4975	4975	4975	4975	1
299	20241227	134400	69359505	4960	4960	4960	4960	0
300	20241227	134300	69359505	4960	4960	4960	4960	0
301	20241227	134200	69359505	4960	4960	4960	4960	0
302	20241227	134100	69359505	4960	4960	4960	4960	0
303	20241227	134000	69359505	4960	4960	4960	4960	0
304	20241227	133900	69359505	4960	4960	4960	4960	0
305	20241227	133800	69359505	4960	4960	4960	4960	0
306	20241227	133700	69359505	4960	4960	4960	4960	0
307	20241227	133600	69359505	4960	4960	4960	4960	0
308	20241227	133500	69359505	4960	4960	4960	4960	0
309	20241227	133400	69359505	4960	4960	4960	4960	0
310	20241227	133300	69359505	4960	4960	4960	4960	0
311	20241227	133200	69359505	4960	4960	4960	4960	0
312	20241227	133100	69359505	4960	4960	4960	4960	0
313	20241227	133000	69359505	4960	4960	4960	4960	0
314	20241227	132900	69359505	4960	4960	4960	4960	0
315	20241227	132800	69359505	4960	4960	4960	4960	1
316	20241227	132700	69354545	4960	4960	4960	4960	0
317	20241227	132600	69354545	4960	4960	4960	4960	0
318	20241227	132500	69354545	4960	4960	4960	4960	0
319	20241227	132400	69354545	4960	4960	4960	4960	0
320	20241227	132300	69354545	4960	4960	4960	4960	0
321	20241227	132200	69354545	4960	4960	4960	4960	0
322	20241227	132100	69354545	4960	4960	4960	4960	0
323	20241227	132000	69354545	4960	4960	4960	4960	0
324	20241227	131900	69354545	4960	4960	4960	4960	0
325	20241227	131800	69354545	4960	4960	4960	4960	0
326	20241227	131700	69354545	4960	4960	4960	4960	0
327	20241227	131600	69354545	4960	4960	4960	4960	0
328	20241227	131500	69354545	4960	4960	4960	4960	0
329	20241227	131400	69354545	4960	4960	4960	4960	1
330	20241227	131300	69349585	4965	4965	4965	4965	0
331	20241227	131200	69349585	4965	4965	4965	4965	0
332	20241227	131100	69349585	4965	4965	4965	4965	0
333	20241227	131000	69349585	4965	4965	4965	4965	0
334	20241227	130900	69349585	4965	4965	4965	4965	0
335	20241227	130800	69349585	4965	4965	4965	4965	102
336	20241227	130700	68843155	4965	4965	4965	4965	0
337	20241227	130600	68843155	4965	4965	4965	4965	0
338	20241227	130500	68843155	4965	4965	4965	4965	0
339	20241227	130400	68843155	4965	4965	4965	4965	0
340	20241227	130300	68843155	4965	4970	4970	4965	5
341	20241227	130200	68818310	4980	4980	4980	4980	0
342	20241227	130100	68818310	4980	4980	4980	4980	0
343	20241227	130000	68818310	4980	4980	4980	4980	0
344	20241227	125900	68818310	4980	4980	4980	4980	0
345	20241227	125800	68818310	4980	4980	4980	4980	6
346	20241227	125700	68788430	4975	4975	4975	4975	0
347	20241227	125600	68788430	4975	4975	4975	4975	0
348	20241227	125500	68788430	4975	5000	5010	4975	138
349	20241227	125400	68099270	5040	5040	5040	5040	0
350	20241227	125300	68099270	5040	5040	5040	5040	0
351	20241227	125200	68099270	5040	5040	5040	5040	0
352	20241227	125100	68099270	5040	5040	5040	5040	0
353	20241227	125000	68099270	5040	5040	5040	5040	0
354	20241227	124900	68099270	5040	5040	5040	5040	0
355	20241227	124800	68099270	5040	5000	5040	5000	50
356	20241227	124700	67848390	5000	4985	5000	4985	1000
357	20241227	124600	62856055	4985	4985	4985	4985	0
358	20241227	124500	62856055	4985	4985	4985	4985	1
359	20241227	124400	62851070	4985	4985	4985	4985	1
360	20241227	124300	62846085	4960	4960	4960	4960	0
361	20241227	124200	62846085	4960	4960	4960	4960	0
362	20241227	124100	62846085	4960	4960	4960	4960	0
363	20241227	124000	62846085	4960	4960	4960	4960	0
364	20241227	123900	62846085	4960	4960	4960	4960	0
365	20241227	123800	62846085	4960	4960	4960	4960	0
366	20241227	123700	62846085	4960	4960	4960	4960	0
367	20241227	123600	62846085	4960	4960	4960	4960	0
368	20241227	123500	62846085	4960	4960	4960	4960	0
369	20241227	123400	62846085	4960	4960	4960	4960	397
370	20241227	123300	60876965	4960	4960	4960	4960	0
371	20241227	123200	60876965	4960	4960	4960	4960	0
372	20241227	123100	60876965	4960	4960	4960	4960	0
373	20241227	123000	60876965	4960	4960	4960	4960	0
374	20241227	122900	60876965	4960	4960	4960	4960	0
375	20241227	122800	60876965	4960	4960	4960	4960	0
376	20241227	122700	60876965	4960	4960	4960	4960	0
377	20241227	122600	60876965	4960	4960	4960	4960	3
378	20241227	122500	60862085	4940	4940	4940	4940	0
379	20241227	122400	60862085	4940	4940	4940	4940	15
380	20241227	122300	60787985	4915	4915	4915	4915	0
381	20241227	122200	60787985	4915	4915	4915	4915	0
382	20241227	122100	60787985	4915	4915	4915	4915	0
383	20241227	122000	60787985	4915	4915	4915	4915	0
384	20241227	121900	60787985	4915	4915	4915	4915	0
385	20241227	121800	60787985	4915	4915	4915	4915	0
386	20241227	121700	60787985	4915	4915	4915	4915	20
387	20241227	121600	60689685	4915	4915	4915	4915	0
388	20241227	121500	60689685	4915	4950	4950	4915	1286
389	20241227	121400	54350260	4955	4955	4955	4955	114
390	20241227	121300	53785390	4950	4950	4950	4950	0
391	20241227	121200	53785390	4950	4950	4950	4950	0
392	20241227	121100	53785390	4950	4950	4950	4950	0
393	20241227	121000	53785390	4950	4950	4950	4950	0
394	20241227	120900	53785390	4950	4950	4950	4950	0
395	20241227	120800	53785390	4950	4950	4950	4950	0
396	20241227	120700	53785390	4950	4950	4950	4950	0
397	20241227	120600	53785390	4950	4950	4950	4950	0
398	20241227	120500	53785390	4950	4950	4950	4950	0
399	20241227	120400	53785390	4950	4950	4950	4950	0
400	20241227	120300	53785390	4950	4950	4950	4950	0
401	20241227	120200	53785390	4950	4950	4950	4950	0
402	20241227	120100	53785390	4950	4950	4950	4950	0
403	20241227	120000	53785390	4950	4950	4950	4950	31
404	20241227	115900	53631940	4955	4955	4955	4955	2
405	20241227	115800	53622030	4955	4955	4955	4955	0
406	20241227	115700	53622030	4955	4955	4955	4955	0
407	20241227	115600	53622030	4955	4955	4955	4955	208
408	20241227	115500	52591390	4955	4955	4955	4955	0
409	20241227	115400	52591390	4955	4955	4955	4955	0
410	20241227	115300	52591390	4955	4955	4955	4955	4
411	20241227	115200	52571570	4960	4965	4965	4960	50
412	20241227	115100	52323440	4965	4965	4965	4965	0
413	20241227	115000	52323440	4965	4965	4965	4965	0
414	20241227	114900	52323440	4965	4965	4965	4965	0
415	20241227	114800	52323440	4965	4965	4965	4965	0
416	20241227	114700	52323440	4965	4965	4965	4965	0
417	20241227	114600	52323440	4965	4965	4965	4965	0
418	20241227	114500	52323440	4965	4965	4965	4965	0
419	20241227	114400	52323440	4965	4965	4965	4965	0
420	20241227	114300	52323440	4965	4965	4965	4965	0
421	20241227	114200	52323440	4965	4965	4965	4965	0
422	20241227	114100	52323440	4965	4965	4965	4965	9
423	20241227	114000	52278755	4985	4985	4985	4985	0
424	20241227	113900	52278755	4985	4985	4985	4985	0
425	20241227	113800	52278755	4985	4985	4985	4985	0
426	20241227	113700	52278755	4985	4985	4985	4985	0
427	20241227	113600	52278755	4985	4985	4985	4985	0
428	20241227	113500	52278755	4985	4985	4985	4985	1
429	20241227	113400	52273770	4955	4955	4955	4955	0
430	20241227	113300	52273770	4955	4955	4955	4955	0
431	20241227	113200	52273770	4955	4955	4955	4955	0
432	20241227	113100	52273770	4955	4955	4955	4955	0
433	20241227	113000	52273770	4955	4955	4955	4955	0
434	20241227	112900	52273770	4955	4960	4960	4955	282
435	20241227	112800	50875110	4965	4975	4975	4965	1118
436	20241227	112700	45313505	4980	4980	4980	4980	0
437	20241227	112600	45313505	4980	4980	4980	4980	0
438	20241227	112500	45313505	4980	4980	4980	4980	45
439	20241227	112400	45089405	4990	4990	4990	4990	49
440	20241227	112300	44844895	5040	4990	5040	4990	452
441	20241227	112200	42589365	4990	4990	4990	4990	0
442	20241227	112100	42589365	4990	4990	4990	4990	0
443	20241227	112000	42589365	4990	4990	4990	4990	0
444	20241227	111900	42589365	4990	4990	4990	4990	4
445	20241227	111800	42569405	4980	4980	4980	4980	0
446	20241227	111700	42569405	4980	4980	4980	4980	0
447	20241227	111600	42569405	4980	4980	4980	4980	32
448	20241227	111500	42410045	4975	4975	4975	4975	0
449	20241227	111400	42410045	4975	4975	4975	4975	0
450	20241227	111300	42410045	4975	4975	4975	4975	0
451	20241227	111200	42410045	4975	4975	4975	4975	49
452	20241227	111100	42166270	4975	4975	4975	4975	0
453	20241227	111000	42166270	4975	4975	4975	4975	0
454	20241227	110900	42166270	4975	4975	4975	4975	0
455	20241227	110800	42166270	4975	4975	4975	4975	0
456	20241227	110700	42166270	4975	4975	4975	4975	61
457	20241227	110600	41862795	4975	4975	4975	4975	0
458	20241227	110500	41862795	4975	4975	4975	4975	0
459	20241227	110400	41862795	4975	4980	4980	4975	607
460	20241227	110300	38840100	4980	4990	4990	4980	60
461	20241227	110200	38541005	4985	5010	5010	4985	484
462	20241227	110100	36121960	5010	5010	5010	5010	0
463	20241227	110000	36121960	5010	5010	5010	5010	0
464	20241227	105900	36121960	5010	5010	5010	5010	0
465	20241227	105800	36121960	5010	5010	5010	5010	0
466	20241227	105700	36121960	5010	5010	5010	5010	336
467	20241227	105600	34438600	5010	5010	5010	5010	0
468	20241227	105500	34438600	5010	5010	5010	5010	0
469	20241227	105400	34438600	5010	5010	5010	5010	1
470	20241227	105300	34433590	5000	5000	5000	5000	0
471	20241227	105200	34433590	5000	5000	5000	5000	0
472	20241227	105100	34433590	5000	5000	5000	5000	189
473	20241227	105000	33488590	5020	5020	5020	5020	0
474	20241227	104900	33488590	5020	5020	5020	5020	0
475	20241227	104800	33488590	5020	5010	5020	5010	689
476	20241227	104700	30034700	5010	5010	5010	5010	0
477	20241227	104600	30034700	5010	5010	5010	5010	0
478	20241227	104500	30034700	5010	5010	5010	5010	0
479	20241227	104400	30034700	5010	5010	5010	5010	0
480	20241227	104300	30034700	5010	5010	5010	5010	0
481	20241227	104200	30034700	5010	5010	5010	5010	0
482	20241227	104100	30034700	5010	5010	5010	5010	500
483	20241227	104000	27529700	5010	5010	5010	5010	0
484	20241227	103900	27529700	5010	5010	5010	5010	0
485	20241227	103800	27529700	5010	5010	5010	5010	0
486	20241227	103700	27529700	5010	5010	5010	5010	0
487	20241227	103600	27529700	5010	5010	5010	5010	0
488	20241227	103500	27529700	5010	5010	5010	5010	0
489	20241227	103400	27529700	5010	5010	5010	5010	0
490	20241227	103300	27529700	5010	5010	5010	5010	0
491	20241227	103200	27529700	5010	5010	5010	5010	0
492	20241227	103100	27529700	5010	5010	5010	5010	0
493	20241227	103000	27529700	5010	5010	5010	5010	0
494	20241227	102900	27529700	5010	5010	5010	5010	0
495	20241227	102800	27529700	5010	5010	5010	5010	0
496	20241227	102700	27529700	5010	5010	5010	5010	390
497	20241227	102600	25575800	5020	5020	5020	5020	0
498	20241227	102500	25575800	5020	5030	5030	5020	868
499	20241227	102400	21211960	5060	5060	5060	5060	49
500	20241227	102300	20964020	5060	5060	5060	5060	0
501	20241227	102200	20964020	5060	5060	5060	5060	0
502	20241227	102100	20964020	5060	5060	5060	5060	0
503	20241227	102000	20964020	5060	5060	5060	5060	0
504	20241227	101900	20964020	5060	5060	5060	5060	0
505	20241227	101800	20964020	5060	5060	5060	5060	0
506	20241227	101700	20964020	5060	5060	5060	5060	0
507	20241227	101600	20964020	5060	5060	5060	5060	10
508	20241227	101500	20913420	5030	5030	5030	5030	0
509	20241227	101400	20913420	5030	5030	5030	5030	0
510	20241227	101300	20913420	5030	5030	5030	5030	0
511	20241227	101200	20913420	5030	5050	5050	5030	503
512	20241227	101100	18383110	5070	5070	5070	5070	0
513	20241227	101000	18383110	5070	5070	5070	5070	0
514	20241227	100900	18383110	5070	5070	5070	5070	0
515	20241227	100800	18383110	5070	5070	5070	5070	0
516	20241227	100700	18383110	5070	5070	5070	5070	0
517	20241227	100600	18383110	5070	5070	5070	5070	2
518	20241227	100500	18372970	5070	5070	5070	5070	0
519	20241227	100400	18372970	5070	5070	5070	5070	0
520	20241227	100300	18372970	5070	5070	5070	5070	0
521	20241227	100200	18372970	5070	5070	5070	5070	0
522	20241227	100100	18372970	5070	5070	5070	5070	1
523	20241227	100000	18367900	5060	5060	5060	5060	2
524	20241227	095900	18357780	5070	5070	5070	5070	1
525	20241227	095800	18352710	5040	5040	5040	5040	0
526	20241227	095700	18352710	5040	5040	5040	5040	0
527	20241227	095600	18352710	5040	5040	5040	5040	0
528	20241227	095500	18352710	5040	5040	5040	5040	0
529	20241227	095400	18352710	5040	5070	5070	5040	302
530	20241227	095300	16830570	5040	5040	5060	5040	199
531	20241227	095200	15825810	5040	5040	5040	5040	0
532	20241227	095100	15825810	5040	5040	5040	5040	3
533	20241227	095000	15810690	5040	5040	5040	5040	6
534	20241227	094900	15780450	5040	5040	5040	5030	253
535	20241227	094800	14507830	5040	5040	5040	5040	84
536	20241227	094700	14084470	5040	5040	5040	5040	0
537	20241227	094600	14084470	5040	5040	5040	5040	0
538	20241227	094500	14084470	5040	5040	5040	5040	0
539	20241227	094400	14084470	5040	5040	5040	5040	0
540	20241227	094300	14084470	5040	5040	5040	5040	1
541	20241227	094200	14079430	5040	5040	5040	5040	1
542	20241227	094100	14074390	5040	5040	5040	5040	4
543	20241227	094000	14054230	5060	5060	5060	5060	0
544	20241227	093900	14054230	5060	5060	5060	5060	0
545	20241227	093800	14054230	5060	5060	5060	5060	0
546	20241227	093700	14054230	5060	5060	5060	5060	2
547	20241227	093600	14044110	5070	5070	5070	5070	0
548	20241227	093500	14044110	5070	5070	5070	5070	0
549	20241227	093400	14044110	5070	5070	5070	5070	0
550	20241227	093300	14044110	5070	5070	5070	5070	0
551	20241227	093200	14044110	5070	5070	5070	5070	0
552	20241227	093100	14044110	5070	5070	5070	5070	0
553	20241227	093000	14044110	5070	5070	5070	5070	0
554	20241227	092900	14044110	5070	5070	5070	5070	0
555	20241227	092800	14044110	5070	5070	5070	5070	0
556	20241227	092700	14044110	5070	5070	5070	5070	0
557	20241227	092600	14044110	5070	5070	5070	5070	0
558	20241227	092500	14044110	5070	5070	5070	5070	0
559	20241227	092400	14044110	5070	5070	5070	5070	0
560	20241227	092300	14044110	5070	5070	5070	5070	0
561	20241227	092200	14044110	5070	5070	5070	5070	0
562	20241227	092100	14044110	5070	5070	5070	5070	1
563	20241227	092000	14039040	5030	5030	5030	5030	316
564	20241227	091900	12449560	5030	5030	5030	5030	300
565	20241227	091800	10940560	5030	5030	5030	5030	375
566	20241227	091700	9054310	5030	5030	5030	5030	100
567	20241227	091600	8551310	5030	5030	5030	5030	500
568	20241227	091500	6036310	5030	5030	5030	5030	150
569	20241227	091400	5281810	5030	5030	5030	5030	43
570	20241227	091300	5065520	5040	5040	5040	5040	0
571	20241227	091200	5065520	5040	5040	5040	5040	0
572	20241227	091100	5065520	5040	5040	5040	5040	5
573	20241227	091000	5040320	5040	5050	5050	5040	340
574	20241227	090900	3325220	5090	5090	5090	5090	0
575	20241227	090800	3325220	5090	5090	5090	5090	0
576	20241227	090700	3325220	5090	5070	5090	5070	2
577	20241227	090600	3315060	5090	5090	5090	5090	200
578	20241227	090500	2297060	5060	5060	5060	5060	7
579	20241227	090400	2261640	5090	5090	5090	5090	0
580	20241227	090300	2261640	5090	5090	5090	5090	0
581	20241227	090200	2261640	5090	5070	5090	5070	408
582	20241227	090100	193060	5090	5080	5090	5080	6
583	20241227	090000	162570	5090	5080	5090	5080	32