KissMeData/000480/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183100	35162950	5890	5890	5890	5890	169
3	20241224	183000	35162950	5890	5890	5890	5890	0
4	20241224	182900	35162950	5890	5890	5890	5890	0
5	20241224	182800	35162950	5890	5890	5890	5890	0
6	20241224	182700	35162950	5890	5890	5890	5890	0
7	20241224	182600	35162950	5890	5890	5890	5890	0
8	20241224	182500	35162950	5890	5890	5890	5890	0
9	20241224	182400	35162950	5890	5890	5890	5890	0
10	20241224	182300	35162950	5890	5890	5890	5890	0
11	20241224	182200	35162950	5890	5890	5890	5890	0
12	20241224	182100	35162950	5890	5890	5890	5890	0
13	20241224	182000	35162950	5890	5890	5890	5890	0
14	20241224	181900	35162950	5890	5890	5890	5890	0
15	20241224	181800	35162950	5890	5890	5890	5890	0
16	20241224	181700	35162950	5890	5890	5890	5890	0
17	20241224	181600	35162950	5890	5890	5890	5890	0
18	20241224	181500	35162950	5890	5890	5890	5890	0
19	20241224	181400	35162950	5890	5890	5890	5890	0
20	20241224	181300	35162950	5890	5890	5890	5890	0
21	20241224	181200	35162950	5890	5890	5890	5890	0
22	20241224	181100	35162950	5890	5890	5890	5890	0
23	20241224	181000	35162950	5890	5890	5890	5890	0
24	20241224	180900	35162950	5890	5890	5890	5890	0
25	20241224	180800	35162950	5890	5890	5890	5890	0
26	20241224	180700	35162950	5890	5890	5890	5890	0
27	20241224	180600	35162950	5890	5890	5890	5890	0
28	20241224	180500	35162950	5890	5890	5890	5890	0
29	20241224	180400	35162950	5890	5890	5890	5890	0
30	20241224	180300	35162950	5890	5890	5890	5890	0
31	20241224	180200	35162950	5890	5890	5890	5890	0
32	20241224	180100	35162950	5890	5890	5890	5890	169
33	20241224	180000	35162950	5890	5890	5890	5890	0
34	20241224	175900	35162950	5890	5890	5890	5890	0
35	20241224	175800	35162950	5890	5890	5890	5890	0
36	20241224	175700	35162950	5890	5890	5890	5890	0
37	20241224	175600	35162950	5890	5890	5890	5890	0
38	20241224	175500	35162950	5890	5890	5890	5890	0
39	20241224	175400	35162950	5890	5890	5890	5890	0
40	20241224	175300	35162950	5890	5890	5890	5890	0
41	20241224	175200	35162950	5890	5890	5890	5890	0
42	20241224	175100	35162950	5890	5890	5890	5890	0
43	20241224	175000	35162950	5890	5890	5890	5890	0
44	20241224	174900	35162950	5890	5890	5890	5890	0
45	20241224	174800	35162950	5890	5890	5890	5890	0
46	20241224	174700	35162950	5890	5890	5890	5890	0
47	20241224	174600	35162950	5890	5890	5890	5890	0
48	20241224	174500	35162950	5890	5890	5890	5890	0
49	20241224	174400	35162950	5890	5890	5890	5890	0
50	20241224	174300	35162950	5890	5890	5890	5890	0
51	20241224	174200	35162950	5890	5890	5890	5890	0
52	20241224	174100	35162950	5890	5890	5890	5890	0
53	20241224	174000	35162950	5890	5890	5890	5890	0
54	20241224	173900	35162950	5890	5890	5890	5890	0
55	20241224	173800	35162950	5890	5890	5890	5890	0
56	20241224	173700	35162950	5890	5890	5890	5890	0
57	20241224	173600	35162950	5890	5890	5890	5890	0
58	20241224	173500	35162950	5890	5890	5890	5890	0
59	20241224	173400	35162950	5890	5890	5890	5890	0
60	20241224	173300	35162950	5890	5890	5890	5890	0
61	20241224	173200	35162950	5890	5890	5890	5890	0
62	20241224	173100	35162950	5890	5890	5890	5890	169
63	20241224	173000	35162950	5890	5890	5890	5890	0
64	20241224	172900	35162950	5890	5890	5890	5890	0
65	20241224	172800	35162950	5890	5890	5890	5890	0
66	20241224	172700	35162950	5890	5890	5890	5890	0
67	20241224	172600	35162950	5890	5890	5890	5890	0
68	20241224	172500	35162950	5890	5890	5890	5890	0
69	20241224	172400	35162950	5890	5890	5890	5890	0
70	20241224	172300	35162950	5890	5890	5890	5890	0
71	20241224	172200	35162950	5890	5890	5890	5890	0
72	20241224	172100	35162950	5890	5890	5890	5890	0
73	20241224	172000	35162950	5890	5890	5890	5890	0
74	20241224	171900	35162950	5890	5890	5890	5890	0
75	20241224	171800	35162950	5890	5890	5890	5890	0
76	20241224	171700	35162950	5890	5890	5890	5890	0
77	20241224	171600	35162950	5890	5890	5890	5890	0
78	20241224	171500	35162950	5890	5890	5890	5890	0
79	20241224	171400	35162950	5890	5890	5890	5890	0
80	20241224	171300	35162950	5890	5890	5890	5890	0
81	20241224	171200	35162950	5890	5890	5890	5890	0
82	20241224	171100	35162950	5890	5890	5890	5890	0
83	20241224	171000	35162950	5890	5890	5890	5890	0
84	20241224	170900	35162950	5890	5890	5890	5890	0
85	20241224	170800	35162950	5890	5890	5890	5890	0
86	20241224	170700	35162950	5890	5890	5890	5890	0
87	20241224	170600	35162950	5890	5890	5890	5890	0
88	20241224	170500	35162950	5890	5890	5890	5890	0
89	20241224	170400	35162950	5890	5890	5890	5890	0
90	20241224	170300	35162950	5890	5890	5890	5890	0
91	20241224	170200	35162950	5890	5890	5890	5890	0
92	20241224	170100	35162950	5890	5890	5890	5890	169
93	20241224	170000	35162950	5890	5890	5890	5890	0
94	20241224	165900	35162950	5890	5890	5890	5890	0
95	20241224	165800	35162950	5890	5890	5890	5890	0
96	20241224	165700	35162950	5890	5890	5890	5890	0
97	20241224	165600	35162950	5890	5890	5890	5890	0
98	20241224	165500	35162950	5890	5890	5890	5890	0
99	20241224	165400	35162950	5890	5890	5890	5890	0
100	20241224	165300	35162950	5890	5890	5890	5890	0
101	20241224	165200	35162950	5890	5890	5890	5890	0
102	20241224	165100	35162950	5890	5890	5890	5890	0
103	20241224	165000	35162950	5890	5890	5890	5890	0
104	20241224	164900	35162950	5890	5890	5890	5890	0
105	20241224	164800	35162950	5890	5890	5890	5890	0
106	20241224	164700	35162950	5890	5890	5890	5890	0
107	20241224	164600	35162950	5890	5890	5890	5890	0
108	20241224	164500	35162950	5890	5890	5890	5890	0
109	20241224	164400	35162950	5890	5890	5890	5890	0
110	20241224	164300	35162950	5890	5890	5890	5890	0
111	20241224	164200	35162950	5890	5890	5890	5890	0
112	20241224	164100	35162950	5890	5890	5890	5890	0
113	20241224	164000	35162950	5890	5890	5890	5890	0
114	20241224	163900	35162950	5890	5890	5890	5890	0
115	20241224	163800	35162950	5890	5890	5890	5890	0
116	20241224	163700	35162950	5890	5890	5890	5890	0
117	20241224	163600	35162950	5890	5890	5890	5890	0
118	20241224	163500	35162950	5890	5890	5890	5890	0
119	20241224	163400	35162950	5890	5890	5890	5890	0
120	20241224	163300	35162950	5890	5890	5890	5890	0
121	20241224	163200	35162950	5890	5890	5890	5890	0
122	20241224	163100	35162950	5890	5890	5890	5890	169
123	20241224	163000	35162950	5890	5890	5890	5890	0
124	20241224	162900	35162950	5890	5890	5890	5890	0
125	20241224	162800	35162950	5890	5890	5890	5890	0
126	20241224	162700	35162950	5890	5890	5890	5890	0
127	20241224	162600	35162950	5890	5890	5890	5890	0
128	20241224	162500	35162950	5890	5890	5890	5890	0
129	20241224	162400	35162950	5890	5890	5890	5890	0
130	20241224	162300	35162950	5890	5890	5890	5890	0
131	20241224	162200	35162950	5890	5890	5890	5890	0
132	20241224	162100	35162950	5890	5890	5890	5890	0
133	20241224	162000	35162950	5890	5890	5890	5890	0
134	20241224	161900	35162950	5890	5890	5890	5890	0
135	20241224	161800	35162950	5890	5890	5890	5890	0
136	20241224	161700	35162950	5890	5890	5890	5890	0
137	20241224	161600	35162950	5890	5890	5890	5890	0
138	20241224	161500	35162950	5890	5890	5890	5890	0
139	20241224	161400	35162950	5890	5890	5890	5890	0
140	20241224	161300	35162950	5890	5890	5890	5890	0
141	20241224	161200	35162950	5890	5890	5890	5890	0
142	20241224	161100	35162950	5890	5890	5890	5890	0
143	20241224	161000	35162950	5890	5890	5890	5890	0
144	20241224	160900	35162950	5890	5890	5890	5890	0
145	20241224	160800	35162950	5890	5890	5890	5890	0
146	20241224	160700	35162950	5890	5890	5890	5890	0
147	20241224	160600	35162950	5890	5890	5890	5890	0
148	20241224	160500	35162950	5890	5890	5890	5890	0
149	20241224	160400	35162950	5890	5890	5890	5890	0
150	20241224	160300	35162950	5890	5890	5890	5890	0
151	20241224	160200	35162950	5890	5890	5890	5890	0
152	20241224	160100	35162950	5890	5890	5890	5890	169
153	20241224	160000	35162950	5890	5890	5890	5890	0
154	20241224	155900	35162950	5890	5890	5890	5890	0
155	20241224	155800	35162950	5890	5890	5890	5890	0
156	20241224	155700	35162950	5890	5890	5890	5890	0
157	20241224	155600	35162950	5890	5890	5890	5890	0
158	20241224	155500	35162950	5890	5890	5890	5890	0
159	20241224	155400	35162950	5890	5890	5890	5890	0
160	20241224	155300	35162950	5890	5890	5890	5890	0
161	20241224	155200	35162950	5890	5890	5890	5890	0
162	20241224	155100	35162950	5890	5890	5890	5890	0
163	20241224	155000	35162950	5890	5890	5890	5890	0
164	20241224	154900	35162950	5890	5890	5890	5890	0
165	20241224	154800	35162950	5890	5890	5890	5890	0
166	20241224	154700	35162950	5890	5890	5890	5890	0
167	20241224	154600	35162950	5890	5890	5890	5890	0
168	20241224	154500	35162950	5890	5890	5890	5890	0
169	20241224	154400	35162950	5890	5890	5890	5890	0
170	20241224	154300	35162950	5890	5890	5890	5890	0
171	20241224	154200	35162950	5890	5890	5890	5890	0
172	20241224	154100	35162950	5890	5890	5890	5890	0
173	20241224	154000	35162950	5890	5890	5890	5890	0
174	20241224	153900	35162950	5890	5890	5890	5890	0
175	20241224	153800	35162950	5890	5890	5890	5890	0
176	20241224	153700	35162950	5890	5890	5890	5890	0
177	20241224	153600	35162950	5890	5890	5890	5890	0
178	20241224	153500	35162950	5890	5890	5890	5890	0
179	20241224	153400	35162950	5890	5890	5890	5890	0
180	20241224	153300	35162950	5890	5890	5890	5890	0
181	20241224	153200	35162950	5890	5890	5890	5890	0
182	20241224	153100	35162950	5890	5890	5890	5890	169
183	20241224	153000	35162950	5890	5890	5890	5890	169
184	20241224	152900	34167540	5890	5890	5890	5890	0
185	20241224	152800	34167540	5890	5890	5890	5890	0
186	20241224	152700	34167540	5890	5890	5890	5890	0
187	20241224	152600	34167540	5890	5890	5890	5890	0
188	20241224	152500	34167540	5890	5890	5890	5890	0
189	20241224	152400	34167540	5890	5890	5890	5890	0
190	20241224	152300	34167540	5890	5890	5890	5890	0
191	20241224	152200	34167540	5890	5890	5890	5890	0
192	20241224	152100	34167540	5890	5890	5890	5890	0
193	20241224	152000	34167540	5890	5890	5890	5890	0
194	20241224	151900	34167540	5890	5890	5890	5890	0
195	20241224	151800	34167540	5890	5890	5890	5890	81
196	20241224	151700	33690450	5880	5880	5880	5880	0
197	20241224	151600	33690450	5880	5880	5880	5880	13
198	20241224	151500	33614010	5870	5870	5870	5870	27
199	20241224	151400	33455520	5880	5880	5890	5880	114
200	20241224	151300	32784320	5870	5870	5870	5870	27
201	20241224	151200	32625830	5880	5880	5880	5880	24
202	20241224	151100	32484710	5870	5880	5880	5870	144
203	20241224	151000	31638260	5890	5890	5890	5890	0
204	20241224	150900	31638260	5890	5890	5890	5890	0
205	20241224	150800	31638260	5890	5890	5890	5890	0
206	20241224	150700	31638260	5890	5890	5890	5890	0
207	20241224	150600	31638260	5890	5890	5890	5890	25
208	20241224	150500	31491010	5890	5890	5890	5890	0
209	20241224	150400	31491010	5890	5890	5890	5890	0
210	20241224	150300	31491010	5890	5890	5890	5890	20
211	20241224	150200	31373210	5890	5890	5890	5890	0
212	20241224	150100	31373210	5890	5890	5890	5890	0
213	20241224	150000	31373210	5890	5890	5890	5890	0
214	20241224	145900	31373210	5890	5890	5890	5890	5
215	20241224	145800	31343760	5890	5890	5890	5880	139
216	20241224	145700	30526240	5890	5890	5890	5890	0
217	20241224	145600	30526240	5890	5890	5890	5890	10
218	20241224	145500	30467340	5880	5880	5880	5880	29
219	20241224	145400	30296820	5880	5880	5880	5880	0
220	20241224	145300	30296820	5880	5880	5880	5880	0
221	20241224	145200	30296820	5880	5880	5880	5880	0
222	20241224	145100	30296820	5880	5880	5880	5880	0
223	20241224	145000	30296820	5880	5880	5880	5880	0
224	20241224	144900	30296820	5880	5880	5880	5880	0
225	20241224	144800	30296820	5880	5880	5880	5880	0
226	20241224	144700	30296820	5880	5880	5880	5880	52
227	20241224	144600	29991060	5890	5890	5890	5890	0
228	20241224	144500	29991060	5890	5890	5890	5890	0
229	20241224	144400	29991060	5890	5890	5890	5890	1
230	20241224	144300	29985170	5880	5880	5880	5880	1
231	20241224	144200	29979290	5890	5890	5890	5890	0
232	20241224	144100	29979290	5890	5890	5890	5890	0
233	20241224	144000	29979290	5890	5890	5890	5890	0
234	20241224	143900	29979290	5890	5890	5890	5890	0
235	20241224	143800	29979290	5890	5890	5890	5890	0
236	20241224	143700	29979290	5890	5890	5890	5890	21
237	20241224	143600	29855600	5890	5890	5890	5890	0
238	20241224	143500	29855600	5890	5890	5890	5890	0
239	20241224	143400	29855600	5890	5890	5890	5890	11
240	20241224	143300	29790810	5890	5890	5890	5890	0
241	20241224	143200	29790810	5890	5890	5890	5890	16
242	20241224	143100	29696570	5890	5890	5890	5890	0
243	20241224	143000	29696570	5890	5890	5890	5890	10
244	20241224	142900	29637670	5890	5890	5890	5890	10
245	20241224	142800	29578770	5890	5890	5890	5890	0
246	20241224	142700	29578770	5890	5890	5890	5890	0
247	20241224	142600	29578770	5890	5890	5890	5890	0
248	20241224	142500	29578770	5890	5890	5890	5890	0
249	20241224	142400	29578770	5890	5890	5890	5890	0
250	20241224	142300	29578770	5890	5890	5890	5890	0
251	20241224	142200	29578770	5890	5890	5890	5890	0
252	20241224	142100	29578770	5890	5890	5890	5890	0
253	20241224	142000	29578770	5890	5890	5890	5890	0
254	20241224	141900	29578770	5890	5890	5890	5890	10
255	20241224	141800	29519870	5890	5890	5890	5890	0
256	20241224	141700	29519870	5890	5890	5890	5890	0
257	20241224	141600	29519870	5890	5890	5890	5890	40
258	20241224	141500	29284270	5890	5890	5890	5890	0
259	20241224	141400	29284270	5890	5890	5890	5890	0
260	20241224	141300	29284270	5890	5890	5890	5890	0
261	20241224	141200	29284270	5890	5890	5890	5890	0
262	20241224	141100	29284270	5890	5890	5890	5890	0
263	20241224	141000	29284270	5890	5890	5890	5890	0
264	20241224	140900	29284270	5890	5890	5890	5890	0
265	20241224	140800	29284270	5890	5890	5890	5890	0
266	20241224	140700	29284270	5890	5890	5890	5890	0
267	20241224	140600	29284270	5890	5890	5890	5890	0
268	20241224	140500	29284270	5890	5890	5890	5890	12
269	20241224	140400	29213590	5890	5890	5890	5890	0
270	20241224	140300	29213590	5890	5890	5890	5890	0
271	20241224	140200	29213590	5890	5890	5890	5890	0
272	20241224	140100	29213590	5890	5890	5890	5890	11
273	20241224	140000	29148800	5860	5860	5860	5860	0
274	20241224	135900	29148800	5860	5860	5860	5860	0
275	20241224	135800	29148800	5860	5860	5860	5860	0
276	20241224	135700	29148800	5860	5860	5860	5860	0
277	20241224	135600	29148800	5860	5860	5860	5860	0
278	20241224	135500	29148800	5860	5860	5860	5860	0
279	20241224	135400	29148800	5860	5860	5860	5860	0
280	20241224	135300	29148800	5860	5860	5860	5860	0
281	20241224	135200	29148800	5860	5860	5860	5860	0
282	20241224	135100	29148800	5860	5860	5860	5860	0
283	20241224	135000	29148800	5860	5860	5860	5860	0
284	20241224	134900	29148800	5860	5860	5860	5860	0
285	20241224	134800	29148800	5860	5860	5860	5860	0
286	20241224	134700	29148800	5860	5860	5860	5860	0
287	20241224	134600	29148800	5860	5860	5860	5860	0
288	20241224	134500	29148800	5860	5860	5860	5860	0
289	20241224	134400	29148800	5860	5860	5860	5860	0
290	20241224	134300	29148800	5860	5860	5860	5860	0
291	20241224	134200	29148800	5860	5860	5860	5860	0
292	20241224	134100	29148800	5860	5860	5860	5860	0
293	20241224	134000	29148800	5860	5860	5860	5860	0
294	20241224	133900	29148800	5860	5860	5860	5860	0
295	20241224	133800	29148800	5860	5860	5860	5860	0
296	20241224	133700	29148800	5860	5860	5860	5860	1
297	20241224	133600	29142940	5890	5890	5890	5890	0
298	20241224	133500	29142940	5890	5890	5890	5890	0
299	20241224	133400	29142940	5890	5890	5890	5890	0
300	20241224	133300	29142940	5890	5890	5890	5890	0
301	20241224	133200	29142940	5890	5890	5890	5890	0
302	20241224	133100	29142940	5890	5880	5890	5880	850
303	20241224	133000	24136800	5880	5880	5880	5880	0
304	20241224	132900	24136800	5880	5880	5880	5880	0
305	20241224	132800	24136800	5880	5860	5880	5860	800
306	20241224	132700	19435630	5860	5860	5860	5860	0
307	20241224	132600	19435630	5860	5860	5860	5860	0
308	20241224	132500	19435630	5860	5860	5860	5860	0
309	20241224	132400	19435630	5860	5860	5860	5860	0
310	20241224	132300	19435630	5860	5860	5860	5860	0
311	20241224	132200	19435630	5860	5860	5860	5860	0
312	20241224	132100	19435630	5860	5860	5860	5860	0
313	20241224	132000	19435630	5860	5860	5860	5860	0
314	20241224	131900	19435630	5860	5860	5860	5860	0
315	20241224	131800	19435630	5860	5860	5860	5860	0
316	20241224	131700	19435630	5860	5860	5860	5860	0
317	20241224	131600	19435630	5860	5860	5860	5860	2
318	20241224	131500	19423910	5860	5860	5860	5860	2
319	20241224	131400	19412190	5860	5860	5860	5860	0
320	20241224	131300	19412190	5860	5860	5860	5860	0
321	20241224	131200	19412190	5860	5860	5860	5860	1
322	20241224	131100	19406330	5850	5850	5850	5850	0
323	20241224	131000	19406330	5850	5850	5850	5850	0
324	20241224	130900	19406330	5850	5850	5850	5850	0
325	20241224	130800	19406330	5850	5850	5850	5850	0
326	20241224	130700	19406330	5850	5850	5850	5850	0
327	20241224	130600	19406330	5850	5850	5850	5850	0
328	20241224	130500	19406330	5850	5850	5850	5850	0
329	20241224	130400	19406330	5850	5850	5850	5850	0
330	20241224	130300	19406330	5850	5850	5850	5850	0
331	20241224	130200	19406330	5850	5850	5850	5850	0
332	20241224	130100	19406330	5850	5850	5850	5850	0
333	20241224	130000	19406330	5850	5850	5850	5850	0
334	20241224	125900	19406330	5850	5850	5850	5850	0
335	20241224	125800	19406330	5850	5850	5850	5850	0
336	20241224	125700	19406330	5850	5850	5850	5850	0
337	20241224	125600	19406330	5850	5860	5860	5850	7
338	20241224	125500	19365340	5850	5850	5850	5850	0
339	20241224	125400	19365340	5850	5850	5850	5850	8
340	20241224	125300	19318540	5850	5850	5850	5850	24
341	20241224	125200	19178140	5850	5850	5850	5850	0
342	20241224	125100	19178140	5850	5850	5850	5850	0
343	20241224	125000	19178140	5850	5850	5850	5850	0
344	20241224	124900	19178140	5850	5850	5850	5850	0
345	20241224	124800	19178140	5850	5850	5850	5850	0
346	20241224	124700	19178140	5850	5850	5850	5850	0
347	20241224	124600	19178140	5850	5850	5850	5850	0
348	20241224	124500	19178140	5850	5850	5850	5850	0
349	20241224	124400	19178140	5850	5850	5850	5850	0
350	20241224	124300	19178140	5850	5850	5850	5850	3
351	20241224	124200	19160590	5850	5850	5850	5850	0
352	20241224	124100	19160590	5850	5850	5850	5850	9
353	20241224	124000	19107940	5850	5850	5850	5850	0
354	20241224	123900	19107940	5850	5850	5850	5850	28
355	20241224	123800	18944140	5850	5850	5850	5850	0
356	20241224	123700	18944140	5850	5850	5850	5850	34
357	20241224	123600	18745240	5850	5850	5850	5850	0
358	20241224	123500	18745240	5850	5850	5850	5850	0
359	20241224	123400	18745240	5850	5850	5850	5850	35
360	20241224	123300	18540490	5860	5860	5860	5860	1
361	20241224	123200	18534630	5850	5850	5850	5850	204
362	20241224	123100	17341230	5860	5860	5860	5860	0
363	20241224	123000	17341230	5860	5860	5860	5860	159
364	20241224	122900	16409490	5860	5860	5860	5860	0
365	20241224	122800	16409490	5860	5860	5860	5860	34
366	20241224	122700	16210250	5860	5860	5860	5860	0
367	20241224	122600	16210250	5860	5860	5860	5860	201
368	20241224	122500	15032390	5860	5860	5860	5860	0
369	20241224	122400	15032390	5860	5860	5860	5860	0
370	20241224	122300	15032390	5860	5860	5860	5860	0
371	20241224	122200	15032390	5860	5860	5860	5860	0
372	20241224	122100	15032390	5860	5860	5860	5860	0
373	20241224	122000	15032390	5860	5860	5860	5860	0
374	20241224	121900	15032390	5860	5860	5860	5860	0
375	20241224	121800	15032390	5860	5860	5860	5860	0
376	20241224	121700	15032390	5860	5860	5860	5860	0
377	20241224	121600	15032390	5860	5860	5860	5860	0
378	20241224	121500	15032390	5860	5860	5860	5860	0
379	20241224	121400	15032390	5860	5860	5860	5860	0
380	20241224	121300	15032390	5860	5860	5860	5860	0
381	20241224	121200	15032390	5860	5860	5860	5860	1
382	20241224	121100	15026530	5860	5860	5860	5860	0
383	20241224	121000	15026530	5860	5860	5860	5860	3
384	20241224	120900	15008950	5860	5860	5860	5860	0
385	20241224	120800	15008950	5860	5860	5860	5860	9
386	20241224	120700	14956210	5860	5860	5860	5860	0
387	20241224	120600	14956210	5860	5860	5860	5860	21
388	20241224	120500	14833150	5870	5870	5870	5870	80
389	20241224	120400	14363550	5860	5860	5860	5860	0
390	20241224	120300	14363550	5860	5860	5860	5860	0
391	20241224	120200	14363550	5860	5860	5860	5860	0
392	20241224	120100	14363550	5860	5860	5860	5860	0
393	20241224	120000	14363550	5860	5860	5860	5860	0
394	20241224	115900	14363550	5860	5860	5860	5860	1
395	20241224	115800	14357690	5870	5870	5870	5870	0
396	20241224	115700	14357690	5870	5860	5870	5860	2
397	20241224	115600	14345960	5860	5860	5860	5860	0
398	20241224	115500	14345960	5860	5860	5860	5860	0
399	20241224	115400	14345960	5860	5860	5860	5860	3
400	20241224	115300	14328380	5860	5860	5860	5860	0
401	20241224	115200	14328380	5860	5860	5860	5860	11
402	20241224	115100	14263920	5870	5870	5870	5870	30
403	20241224	115000	14087820	5860	5860	5860	5860	7
404	20241224	114900	14046800	5870	5870	5870	5870	0
405	20241224	114800	14046800	5870	5860	5870	5860	21
406	20241224	114700	13923540	5860	5860	5860	5860	0
407	20241224	114600	13923540	5860	5860	5860	5860	3
408	20241224	114500	13905960	5870	5870	5870	5870	0
409	20241224	114400	13905960	5870	5870	5870	5870	10
410	20241224	114300	13847260	5860	5870	5870	5860	8
411	20241224	114200	13800320	5870	5870	5870	5870	0
412	20241224	114100	13800320	5870	5870	5870	5870	0
413	20241224	114000	13800320	5870	5870	5870	5870	0
414	20241224	113900	13800320	5870	5870	5870	5870	0
415	20241224	113800	13800320	5870	5870	5870	5870	0
416	20241224	113700	13800320	5870	5870	5870	5870	0
417	20241224	113600	13800320	5870	5870	5870	5870	0
418	20241224	113500	13800320	5870	5870	5870	5870	0
419	20241224	113400	13800320	5870	5870	5870	5870	10
420	20241224	113300	13741620	5860	5860	5860	5860	0
421	20241224	113200	13741620	5860	5860	5860	5860	4
422	20241224	113100	13718180	5870	5870	5870	5870	0
423	20241224	113000	13718180	5870	5870	5870	5870	4
424	20241224	112900	13694700	5870	5870	5870	5870	10
425	20241224	112800	13636000	5870	5870	5870	5870	14
426	20241224	112700	13553820	5870	5870	5870	5870	0
427	20241224	112600	13553820	5870	5870	5870	5870	78
428	20241224	112500	13095960	5870	5870	5870	5870	0
429	20241224	112400	13095960	5870	5870	5870	5870	0
430	20241224	112300	13095960	5870	5870	5870	5870	14
431	20241224	112200	13013780	5870	5870	5870	5870	0
432	20241224	112100	13013780	5870	5870	5870	5870	14
433	20241224	112000	12931600	5870	5870	5870	5870	0
434	20241224	111900	12931600	5870	5870	5870	5870	14
435	20241224	111800	12849420	5870	5870	5870	5870	0
436	20241224	111700	12849420	5870	5870	5870	5870	14
437	20241224	111600	12767240	5870	5870	5870	5870	0
438	20241224	111500	12767240	5870	5870	5870	5870	14
439	20241224	111400	12685060	5880	5880	5880	5880	0
440	20241224	111300	12685060	5880	5880	5880	5880	188
441	20241224	111200	11579620	5870	5870	5870	5870	3
442	20241224	111100	11562010	5870	5870	5870	5870	0
443	20241224	111000	11562010	5870	5870	5870	5870	8
444	20241224	110900	11515050	5880	5880	5880	5880	26
445	20241224	110800	11362170	5870	5880	5880	5870	4
446	20241224	110700	11338660	5870	5870	5870	5870	0
447	20241224	110600	11338660	5870	5870	5870	5870	3
448	20241224	110500	11321050	5870	5870	5870	5870	0
449	20241224	110400	11321050	5870	5870	5870	5870	0
450	20241224	110300	11321050	5870	5870	5870	5870	3
451	20241224	110200	11303440	5870	5870	5870	5870	1
452	20241224	110100	11297570	5870	5870	5870	5870	6
453	20241224	110000	11262350	5870	5870	5870	5870	0
454	20241224	105900	11262350	5870	5870	5870	5870	22
455	20241224	105800	11133210	5880	5880	5880	5880	0
456	20241224	105700	11133210	5880	5870	5880	5870	15
457	20241224	105600	11045040	5870	5870	5870	5870	0
458	20241224	105500	11045040	5870	5870	5870	5870	11
459	20241224	105400	10980470	5870	5870	5870	5870	0
460	20241224	105300	10980470	5870	5870	5870	5870	0
461	20241224	105200	10980470	5870	5870	5870	5870	13
462	20241224	105100	10904160	5870	5870	5870	5870	0
463	20241224	105000	10904160	5870	5870	5870	5870	12
464	20241224	104900	10833720	5880	5880	5880	5880	0
465	20241224	104800	10833720	5880	5870	5880	5870	14
466	20241224	104700	10751530	5870	5870	5870	5870	0
467	20241224	104600	10751530	5870	5870	5870	5870	12
468	20241224	104500	10681090	5870	5870	5870	5870	0
469	20241224	104400	10681090	5870	5870	5870	5870	13
470	20241224	104300	10604780	5860	5860	5860	5860	0
471	20241224	104200	10604780	5860	5850	5860	5850	63
472	20241224	104100	10236020	5850	5850	5850	5850	12
473	20241224	104000	10165820	5850	5850	5850	5850	0
474	20241224	103900	10165820	5850	5850	5850	5850	13
475	20241224	103800	10089770	5850	5850	5850	5850	0
476	20241224	103700	10089770	5850	5850	5850	5850	12
477	20241224	103600	10019570	5850	5850	5850	5850	0
478	20241224	103500	10019570	5850	5850	5850	5850	13
479	20241224	103400	9943520	5850	5850	5850	5850	0
480	20241224	103300	9943520	5850	5850	5850	5850	0
481	20241224	103200	9943520	5850	5850	5850	5850	12
482	20241224	103100	9873320	5850	5850	5850	5850	0
483	20241224	103000	9873320	5850	5860	5860	5850	14
484	20241224	102900	9791410	5850	5850	5850	5850	0
485	20241224	102800	9791410	5850	5850	5850	5850	13
486	20241224	102700	9715360	5860	5860	5860	5860	1
487	20241224	102600	9709500	5850	5850	5850	5850	12
488	20241224	102500	9639300	5850	5850	5850	5850	0
489	20241224	102400	9639300	5850	5850	5850	5850	13
490	20241224	102300	9563250	5860	5860	5860	5860	0
491	20241224	102200	9563250	5860	5860	5860	5860	1
492	20241224	102100	9557390	5850	5850	5850	5850	12
493	20241224	102000	9487190	5850	5850	5850	5850	1
494	20241224	101900	9481340	5850	5850	5850	5850	53
495	20241224	101800	9171290	5850	5850	5850	5850	0
496	20241224	101700	9171290	5850	5850	5850	5850	12
497	20241224	101600	9101090	5860	5860	5860	5860	0
498	20241224	101500	9101090	5860	5850	5860	5850	14
499	20241224	101400	9019180	5850	5850	5850	5850	0
500	20241224	101300	9019180	5850	5850	5850	5850	12
501	20241224	101200	8948980	5850	5850	5850	5850	10
502	20241224	101100	8890480	5850	5850	5850	5850	0
503	20241224	101000	8890480	5850	5850	5850	5850	13
504	20241224	100900	8814430	5850	5850	5850	5850	0
505	20241224	100800	8814430	5850	5850	5850	5850	0
506	20241224	100700	8814430	5850	5850	5850	5850	0
507	20241224	100600	8814430	5850	5850	5850	5850	18
508	20241224	100500	8709130	5860	5860	5860	5860	0
509	20241224	100400	8709130	5860	5850	5860	5850	17
510	20241224	100300	8609630	5860	5860	5860	5860	1
511	20241224	100200	8603770	5850	5850	5850	5850	0
512	20241224	100100	8603770	5850	5850	5850	5850	13
513	20241224	100000	8527720	5850	5850	5850	5850	0
514	20241224	095900	8527720	5850	5850	5850	5850	12
515	20241224	095800	8457520	5860	5860	5860	5860	1
516	20241224	095700	8451660	5850	5850	5850	5850	13
517	20241224	095600	8375610	5850	5850	5850	5850	10
518	20241224	095500	8317110	5850	5850	5850	5850	12
519	20241224	095400	8246910	5850	5850	5850	5850	0
520	20241224	095300	8246910	5850	5850	5850	5850	13
521	20241224	095200	8170860	5850	5850	5850	5850	0
522	20241224	095100	8170860	5850	5850	5850	5850	0
523	20241224	095000	8170860	5850	5850	5850	5850	13
524	20241224	094900	8094810	5850	5850	5850	5850	0
525	20241224	094800	8094810	5850	5850	5850	5850	12
526	20241224	094700	8024610	5850	5850	5850	5850	0
527	20241224	094600	8024610	5850	5850	5850	5850	13
528	20241224	094500	7948560	5850	5850	5850	5850	0
529	20241224	094400	7948560	5850	5850	5850	5850	12
530	20241224	094300	7878360	5850	5850	5850	5850	0
531	20241224	094200	7878360	5850	5850	5850	5850	13
532	20241224	094100	7802310	5860	5860	5860	5860	0
533	20241224	094000	7802310	5860	5860	5860	5860	10
534	20241224	093900	7743710	5880	5880	5880	5880	0
535	20241224	093800	7743710	5880	5880	5880	5880	0
536	20241224	093700	7743710	5880	5880	5880	5880	0
537	20241224	093600	7743710	5880	5880	5880	5880	2
538	20241224	093500	7731950	5890	5890	5890	5890	1
539	20241224	093400	7726060	5860	5860	5860	5860	32
540	20241224	093300	7538540	5860	5860	5860	5860	5
541	20241224	093200	7509240	5860	5860	5860	5860	80
542	20241224	093100	7040440	5860	5860	5860	5860	0
543	20241224	093000	7040440	5860	5870	5870	5860	13
544	20241224	092900	6964250	5860	5860	5860	5860	0
545	20241224	092800	6964250	5860	5860	5860	5860	0
546	20241224	092700	6964250	5860	5860	5860	5860	0
547	20241224	092600	6964250	5860	5860	5860	5860	0
548	20241224	092500	6964250	5860	5860	5860	5860	0
549	20241224	092400	6964250	5860	5860	5860	5860	15
550	20241224	092300	6876350	5870	5870	5870	5870	10
551	20241224	092200	6817650	5890	5890	5890	5890	0
552	20241224	092100	6817650	5890	5880	5890	5880	17
553	20241224	092000	6717670	5890	5890	5890	5890	0
554	20241224	091900	6717670	5890	5890	5890	5890	0
555	20241224	091800	6717670	5890	5880	5890	5880	4
556	20241224	091700	6694120	5860	5870	5870	5860	12
557	20241224	091600	6623700	5860	5860	5860	5860	0
558	20241224	091500	6623700	5860	5860	5860	5860	165
559	20241224	091400	5656800	5860	5860	5860	5860	0
560	20241224	091300	5656800	5860	5860	5860	5860	0
561	20241224	091200	5656800	5860	5860	5860	5860	0
562	20241224	091100	5656800	5860	5850	5860	5850	16
563	20241224	091000	5563190	5840	5840	5840	5840	0
564	20241224	090900	5563190	5840	5840	5840	5840	0
565	20241224	090800	5563190	5840	5840	5840	5840	0
566	20241224	090700	5563190	5840	5860	5860	5840	311
567	20241224	090600	3744150	5860	5860	5860	5860	402
568	20241224	090500	1388430	5860	5860	5860	5860	11
569	20241224	090400	1323970	5850	5850	5850	5850	12
570	20241224	090300	1253770	5850	5850	5850	5850	0
571	20241224	090200	1253770	5850	5850	5850	5850	0
572	20241224	090100	1253770	5850	5850	5850	5850	1
573	20241224	090000	1247920	5850	5860	5860	5850	213