KissMeData/004590/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	184300	83519140	4095	4095	4095	4095	794
3	20231226	184200	83519140	4095	4095	4095	4095	0
4	20231226	184100	83519140	4095	4095	4095	4095	0
5	20231226	184000	83519140	4095	4095	4095	4095	0
6	20231226	183900	83519140	4095	4095	4095	4095	0
7	20231226	183800	83519140	4095	4095	4095	4095	0
8	20231226	183700	83519140	4095	4095	4095	4095	0
9	20231226	183600	83519140	4095	4095	4095	4095	0
10	20231226	183500	83519140	4095	4095	4095	4095	0
11	20231226	183400	83519140	4095	4095	4095	4095	0
12	20231226	183300	83519140	4095	4095	4095	4095	0
13	20231226	183200	83519140	4095	4095	4095	4095	0
14	20231226	183100	83519140	4095	4095	4095	4095	0
15	20231226	183000	83519140	4095	4095	4095	4095	0
16	20231226	182900	83519140	4095	4095	4095	4095	0
17	20231226	182800	83519140	4095	4095	4095	4095	0
18	20231226	182700	83519140	4095	4095	4095	4095	0
19	20231226	182600	83519140	4095	4095	4095	4095	0
20	20231226	182500	83519140	4095	4095	4095	4095	0
21	20231226	182400	83519140	4095	4095	4095	4095	0
22	20231226	182300	83519140	4095	4095	4095	4095	0
23	20231226	182200	83519140	4095	4095	4095	4095	0
24	20231226	182100	83519140	4095	4095	4095	4095	0
25	20231226	182000	83519140	4095	4095	4095	4095	0
26	20231226	181900	83519140	4095	4095	4095	4095	0
27	20231226	181800	83519140	4095	4095	4095	4095	0
28	20231226	181700	83519140	4095	4095	4095	4095	0
29	20231226	181600	83519140	4095	4095	4095	4095	0
30	20231226	181500	83519140	4095	4095	4095	4095	0
31	20231226	181400	83519140	4095	4095	4095	4095	0
32	20231226	181300	83519140	4095	4095	4095	4095	794
33	20231226	181200	83519140	4095	4095	4095	4095	0
34	20231226	181100	83519140	4095	4095	4095	4095	0
35	20231226	181000	83519140	4095	4095	4095	4095	0
36	20231226	180900	83519140	4095	4095	4095	4095	0
37	20231226	180800	83519140	4095	4095	4095	4095	0
38	20231226	180700	83519140	4095	4095	4095	4095	0
39	20231226	180600	83519140	4095	4095	4095	4095	0
40	20231226	180500	83519140	4095	4095	4095	4095	0
41	20231226	180400	83519140	4095	4095	4095	4095	0
42	20231226	180300	83519140	4095	4095	4095	4095	0
43	20231226	180200	83519140	4095	4095	4095	4095	0
44	20231226	180100	83519140	4095	4095	4095	4095	0
45	20231226	180000	83519140	4095	4095	4095	4095	0
46	20231226	175900	83519140	4095	4095	4095	4095	0
47	20231226	175800	83519140	4095	4095	4095	4095	0
48	20231226	175700	83519140	4095	4095	4095	4095	0
49	20231226	175600	83519140	4095	4095	4095	4095	0
50	20231226	175500	83519140	4095	4095	4095	4095	0
51	20231226	175400	83519140	4095	4095	4095	4095	0
52	20231226	175300	83519140	4095	4095	4095	4095	0
53	20231226	175200	83519140	4095	4095	4095	4095	0
54	20231226	175100	83519140	4095	4095	4095	4095	0
55	20231226	175000	83519140	4095	4095	4095	4095	0
56	20231226	174900	83519140	4095	4095	4095	4095	0
57	20231226	174800	83519140	4095	4095	4095	4095	0
58	20231226	174700	83519140	4095	4095	4095	4095	0
59	20231226	174600	83519140	4095	4095	4095	4095	0
60	20231226	174500	83519140	4095	4095	4095	4095	0
61	20231226	174400	83519140	4095	4095	4095	4095	0
62	20231226	174300	83519140	4095	4095	4095	4095	794
63	20231226	174200	83519140	4095	4095	4095	4095	0
64	20231226	174100	83519140	4095	4095	4095	4095	0
65	20231226	174000	83519140	4095	4095	4095	4095	0
66	20231226	173900	83519140	4095	4095	4095	4095	0
67	20231226	173800	83519140	4095	4095	4095	4095	0
68	20231226	173700	83519140	4095	4095	4095	4095	0
69	20231226	173600	83519140	4095	4095	4095	4095	0
70	20231226	173500	83519140	4095	4095	4095	4095	0
71	20231226	173400	83519140	4095	4095	4095	4095	0
72	20231226	173300	83519140	4095	4095	4095	4095	0
73	20231226	173200	83519140	4095	4095	4095	4095	0
74	20231226	173100	83519140	4095	4095	4095	4095	0
75	20231226	173000	83519140	4095	4095	4095	4095	0
76	20231226	172900	83519140	4095	4095	4095	4095	0
77	20231226	172800	83519140	4095	4095	4095	4095	0
78	20231226	172700	83519140	4095	4095	4095	4095	0
79	20231226	172600	83519140	4095	4095	4095	4095	0
80	20231226	172500	83519140	4095	4095	4095	4095	0
81	20231226	172400	83519140	4095	4095	4095	4095	0
82	20231226	172300	83519140	4095	4095	4095	4095	0
83	20231226	172200	83519140	4095	4095	4095	4095	0
84	20231226	172100	83519140	4095	4095	4095	4095	0
85	20231226	172000	83519140	4095	4095	4095	4095	0
86	20231226	171900	83519140	4095	4095	4095	4095	0
87	20231226	171800	83519140	4095	4095	4095	4095	0
88	20231226	171700	83519140	4095	4095	4095	4095	0
89	20231226	171600	83519140	4095	4095	4095	4095	0
90	20231226	171500	83519140	4095	4095	4095	4095	0
91	20231226	171400	83519140	4095	4095	4095	4095	0
92	20231226	171300	83519140	4095	4095	4095	4095	794
93	20231226	171200	83519140	4095	4095	4095	4095	0
94	20231226	171100	83519140	4095	4095	4095	4095	0
95	20231226	171000	83519140	4095	4095	4095	4095	0
96	20231226	170900	83519140	4095	4095	4095	4095	0
97	20231226	170800	83519140	4095	4095	4095	4095	0
98	20231226	170700	83519140	4095	4095	4095	4095	0
99	20231226	170600	83519140	4095	4095	4095	4095	0
100	20231226	170500	83519140	4095	4095	4095	4095	0
101	20231226	170400	83519140	4095	4095	4095	4095	0
102	20231226	170300	83519140	4095	4095	4095	4095	0
103	20231226	170200	83519140	4095	4095	4095	4095	0
104	20231226	170100	83519140	4095	4095	4095	4095	0
105	20231226	170000	83519140	4095	4095	4095	4095	0
106	20231226	165900	83519140	4095	4095	4095	4095	0
107	20231226	165800	83519140	4095	4095	4095	4095	0
108	20231226	165700	83519140	4095	4095	4095	4095	0
109	20231226	165600	83519140	4095	4095	4095	4095	0
110	20231226	165500	83519140	4095	4095	4095	4095	0
111	20231226	165400	83519140	4095	4095	4095	4095	0
112	20231226	165300	83519140	4095	4095	4095	4095	0
113	20231226	165200	83519140	4095	4095	4095	4095	0
114	20231226	165100	83519140	4095	4095	4095	4095	0
115	20231226	165000	83519140	4095	4095	4095	4095	0
116	20231226	164900	83519140	4095	4095	4095	4095	0
117	20231226	164800	83519140	4095	4095	4095	4095	0
118	20231226	164700	83519140	4095	4095	4095	4095	0
119	20231226	164600	83519140	4095	4095	4095	4095	0
120	20231226	164500	83519140	4095	4095	4095	4095	0
121	20231226	164400	83519140	4095	4095	4095	4095	0
122	20231226	164300	83519140	4095	4095	4095	4095	794
123	20231226	164200	83519140	4095	4095	4095	4095	0
124	20231226	164100	83519140	4095	4095	4095	4095	0
125	20231226	164000	83519140	4095	4095	4095	4095	0
126	20231226	163900	83519140	4095	4095	4095	4095	0
127	20231226	163800	83519140	4095	4095	4095	4095	0
128	20231226	163700	83519140	4095	4095	4095	4095	0
129	20231226	163600	83519140	4095	4095	4095	4095	0
130	20231226	163500	83519140	4095	4095	4095	4095	0
131	20231226	163400	83519140	4095	4095	4095	4095	0
132	20231226	163300	83519140	4095	4095	4095	4095	0
133	20231226	163200	83519140	4095	4095	4095	4095	0
134	20231226	163100	83519140	4095	4095	4095	4095	0
135	20231226	163000	83519140	4095	4095	4095	4095	0
136	20231226	162900	83519140	4095	4095	4095	4095	0
137	20231226	162800	83519140	4095	4095	4095	4095	0
138	20231226	162700	83519140	4095	4095	4095	4095	0
139	20231226	162600	83519140	4095	4095	4095	4095	0
140	20231226	162500	83519140	4095	4095	4095	4095	0
141	20231226	162400	83519140	4095	4095	4095	4095	0
142	20231226	162300	83519140	4095	4095	4095	4095	0
143	20231226	162200	83519140	4095	4095	4095	4095	0
144	20231226	162100	83519140	4095	4095	4095	4095	0
145	20231226	162000	83519140	4095	4095	4095	4095	0
146	20231226	161900	83519140	4095	4095	4095	4095	0
147	20231226	161800	83519140	4095	4095	4095	4095	0
148	20231226	161700	83519140	4095	4095	4095	4095	0
149	20231226	161600	83519140	4095	4095	4095	4095	0
150	20231226	161500	83519140	4095	4095	4095	4095	0
151	20231226	161400	83519140	4095	4095	4095	4095	0
152	20231226	161300	83519140	4095	4095	4095	4095	794
153	20231226	161200	83519140	4095	4095	4095	4095	0
154	20231226	161100	83519140	4095	4095	4095	4095	0
155	20231226	161000	83519140	4095	4095	4095	4095	0
156	20231226	160900	83519140	4095	4095	4095	4095	0
157	20231226	160800	83519140	4095	4095	4095	4095	0
158	20231226	160700	83519140	4095	4095	4095	4095	0
159	20231226	160600	83519140	4095	4095	4095	4095	0
160	20231226	160500	83519140	4095	4095	4095	4095	0
161	20231226	160400	83519140	4095	4095	4095	4095	0
162	20231226	160300	83519140	4095	4095	4095	4095	0
163	20231226	160200	83519140	4095	4095	4095	4095	0
164	20231226	160100	83519140	4095	4095	4095	4095	0
165	20231226	160000	83519140	4095	4095	4095	4095	0
166	20231226	155900	83519140	4095	4095	4095	4095	0
167	20231226	155800	83519140	4095	4095	4095	4095	0
168	20231226	155700	83519140	4095	4095	4095	4095	0
169	20231226	155600	83519140	4095	4095	4095	4095	0
170	20231226	155500	83519140	4095	4095	4095	4095	0
171	20231226	155400	83519140	4095	4095	4095	4095	0
172	20231226	155300	83519140	4095	4095	4095	4095	0
173	20231226	155200	83519140	4095	4095	4095	4095	0
174	20231226	155100	83519140	4095	4095	4095	4095	0
175	20231226	155000	83519140	4095	4095	4095	4095	0
176	20231226	154900	83519140	4095	4095	4095	4095	0
177	20231226	154800	83519140	4095	4095	4095	4095	0
178	20231226	154700	83519140	4095	4095	4095	4095	0
179	20231226	154600	83519140	4095	4095	4095	4095	0
180	20231226	154500	83519140	4095	4095	4095	4095	0
181	20231226	154400	83519140	4095	4095	4095	4095	0
182	20231226	154300	83519140	4095	4095	4095	4095	794
183	20231226	154200	83519140	4095	4095	4095	4095	0
184	20231226	154100	83519140	4095	4095	4095	4095	0
185	20231226	154000	83519140	4095	4095	4095	4095	0
186	20231226	153900	83519140	4095	4095	4095	4095	0
187	20231226	153800	83519140	4095	4095	4095	4095	0
188	20231226	153700	83519140	4095	4095	4095	4095	0
189	20231226	153600	83519140	4095	4095	4095	4095	0
190	20231226	153500	83519140	4095	4095	4095	4095	0
191	20231226	153400	83519140	4095	4095	4095	4095	0
192	20231226	153300	83519140	4095	4095	4095	4095	0
193	20231226	153200	83519140	4095	4095	4095	4095	0
194	20231226	153100	83519140	4095	4095	4095	4095	0
195	20231226	153000	83519140	4095	4095	4095	4095	794
196	20231226	152900	80267710	4090	4090	4090	4090	0
197	20231226	152800	80267710	4090	4090	4090	4090	0
198	20231226	152700	80267710	4090	4090	4090	4090	0
199	20231226	152600	80267710	4090	4090	4090	4090	0
200	20231226	152500	80267710	4090	4090	4090	4090	0
201	20231226	152400	80267710	4090	4090	4090	4090	0
202	20231226	152300	80267710	4090	4090	4090	4090	0
203	20231226	152200	80267710	4090	4090	4090	4090	0
204	20231226	152100	80267710	4090	4090	4090	4090	0
205	20231226	152000	80267710	4090	4090	4090	4090	0
206	20231226	151900	80267710	4090	4090	4090	4090	0
207	20231226	151800	80267710	4090	4105	4105	4090	2
208	20231226	151700	80259515	4105	4105	4105	4105	0
209	20231226	151600	80259515	4105	4090	4105	4090	2
210	20231226	151500	80251320	4105	4105	4105	4105	10
211	20231226	151400	80210270	4090	4090	4090	4090	15
212	20231226	151300	80148920	4090	4090	4090	4090	0
213	20231226	151200	80148920	4090	4090	4090	4090	0
214	20231226	151100	80148920	4090	4095	4095	4090	2
215	20231226	151000	80140735	4090	4100	4100	4090	1103
216	20231226	150900	75618445	4090	4090	4100	4090	226
217	20231226	150800	74692990	4085	4085	4085	4085	0
218	20231226	150700	74692990	4085	4085	4085	4085	0
219	20231226	150600	74692990	4085	4095	4095	4085	501
220	20231226	150500	72641405	4095	4085	4095	4085	2
221	20231226	150400	72633225	4095	4095	4095	4095	0
222	20231226	150300	72633225	4095	4095	4095	4095	15
223	20231226	150200	72571800	4095	4095	4095	4095	0
224	20231226	150100	72571800	4095	4095	4095	4095	0
225	20231226	150000	72571800	4095	4095	4095	4095	0
226	20231226	145900	72571800	4095	4095	4095	4095	0
227	20231226	145800	72571800	4095	4095	4095	4095	0
228	20231226	145700	72571800	4095	4095	4095	4095	0
229	20231226	145600	72571800	4095	4095	4095	4095	0
230	20231226	145500	72571800	4095	4095	4095	4095	0
231	20231226	145400	72571800	4095	4095	4095	4095	0
232	20231226	145300	72571800	4095	4095	4095	4095	1
233	20231226	145200	72567705	4085	4085	4085	4085	0
234	20231226	145100	72567705	4085	4085	4085	4085	0
235	20231226	145000	72567705	4085	4085	4085	4085	0
236	20231226	144900	72567705	4085	4085	4085	4085	0
237	20231226	144800	72567705	4085	4085	4085	4085	0
238	20231226	144700	72567705	4085	4085	4085	4085	0
239	20231226	144600	72567705	4085	4090	4090	4085	40
240	20231226	144500	72404110	4090	4090	4090	4090	530
241	20231226	144400	70236410	4090	4090	4090	4090	1
242	20231226	144300	70232320	4095	4095	4095	4095	0
243	20231226	144200	70232320	4095	4095	4095	4095	5
244	20231226	144100	70211845	4090	4090	4090	4090	55
245	20231226	144000	69986895	4095	4095	4095	4095	0
246	20231226	143900	69986895	4095	4095	4095	4095	0
247	20231226	143800	69986895	4095	4095	4095	4095	0
248	20231226	143700	69986895	4095	4095	4095	4095	200
249	20231226	143600	69167895	4090	4090	4090	4090	570
250	20231226	143500	66836595	4090	4090	4090	4090	3
251	20231226	143400	66824325	4090	4090	4090	4090	8
252	20231226	143300	66791605	4095	4095	4095	4095	20
253	20231226	143200	66709705	4095	4095	4095	4095	0
254	20231226	143100	66709705	4095	4095	4095	4095	0
255	20231226	143000	66709705	4095	4095	4095	4095	0
256	20231226	142900	66709705	4095	4095	4095	4095	0
257	20231226	142800	66709705	4095	4095	4095	4095	1
258	20231226	142700	66705610	4080	4080	4080	4080	0
259	20231226	142600	66705610	4080	4080	4080	4080	0
260	20231226	142500	66705610	4080	4080	4080	4080	0
261	20231226	142400	66705610	4080	4080	4080	4080	0
262	20231226	142300	66705610	4080	4080	4080	4080	1
263	20231226	142200	66701530	4085	4085	4085	4085	0
264	20231226	142100	66701530	4085	4085	4085	4085	4
265	20231226	142000	66685190	4095	4095	4095	4095	0
266	20231226	141900	66685190	4095	4095	4095	4095	4
267	20231226	141800	66668810	4085	4085	4085	4085	1
268	20231226	141700	66664725	4095	4095	4095	4095	4
269	20231226	141600	66648345	4085	4095	4095	4085	99
270	20231226	141500	66242950	4095	4095	4095	4095	4
271	20231226	141400	66226570	4080	4090	4090	4080	297
272	20231226	141300	65011850	4080	4085	4085	4080	5014
273	20231226	141200	44529665	4080	4085	4085	4080	41
274	20231226	141100	44362185	4085	4085	4085	4085	4
275	20231226	141000	44345845	4085	4085	4085	4085	0
276	20231226	140900	44345845	4085	4085	4085	4085	4
277	20231226	140800	44329505	4085	4085	4085	4085	0
278	20231226	140700	44329505	4085	4085	4085	4085	4
279	20231226	140600	44313165	4085	4085	4085	4085	0
280	20231226	140500	44313165	4085	4085	4085	4085	4
281	20231226	140400	44296825	4080	4080	4080	4080	1
282	20231226	140300	44292745	4085	4085	4085	4085	468
283	20231226	140200	42380965	4085	4085	4085	4085	0
284	20231226	140100	42380965	4085	4085	4085	4085	0
285	20231226	140000	42380965	4085	4085	4085	4085	1
286	20231226	135900	42376880	4085	4085	4085	4085	0
287	20231226	135800	42376880	4085	4085	4085	4085	0
288	20231226	135700	42376880	4085	4085	4085	4085	0
289	20231226	135600	42376880	4085	4085	4085	4085	0
290	20231226	135500	42376880	4085	4085	4085	4085	0
291	20231226	135400	42376880	4085	4085	4085	4085	0
292	20231226	135300	42376880	4085	4085	4085	4085	0
293	20231226	135200	42376880	4085	4085	4085	4085	0
294	20231226	135100	42376880	4085	4085	4085	4085	0
295	20231226	135000	42376880	4085	4085	4085	4085	0
296	20231226	134900	42376880	4085	4085	4085	4085	0
297	20231226	134800	42376880	4085	4085	4085	4085	0
298	20231226	134700	42376880	4085	4085	4085	4085	0
299	20231226	134600	42376880	4085	4085	4085	4085	1
300	20231226	134500	42372795	4080	4080	4080	4080	0
301	20231226	134400	42372795	4080	4080	4080	4080	0
302	20231226	134300	42372795	4080	4080	4080	4080	0
303	20231226	134200	42372795	4080	4080	4080	4080	0
304	20231226	134100	42372795	4080	4080	4080	4080	519
305	20231226	134000	40255275	4080	4080	4080	4080	0
306	20231226	133900	40255275	4080	4080	4080	4080	0
307	20231226	133800	40255275	4080	4080	4080	4080	0
308	20231226	133700	40255275	4080	4080	4080	4080	1
309	20231226	133600	40251195	4085	4085	4085	4085	0
310	20231226	133500	40251195	4085	4085	4085	4085	0
311	20231226	133400	40251195	4085	4085	4085	4085	7
312	20231226	133300	40222600	4085	4085	4085	4085	0
313	20231226	133200	40222600	4085	4085	4085	4085	0
314	20231226	133100	40222600	4085	4085	4085	4085	33
315	20231226	133000	40087795	4085	4085	4085	4085	0
316	20231226	132900	40087795	4085	4085	4085	4085	0
317	20231226	132800	40087795	4085	4085	4085	4085	0
318	20231226	132700	40087795	4085	4085	4085	4085	0
319	20231226	132600	40087795	4085	4085	4085	4085	0
320	20231226	132500	40087795	4085	4085	4085	4085	0
321	20231226	132400	40087795	4085	4085	4085	4085	0
322	20231226	132300	40087795	4085	4085	4085	4085	0
323	20231226	132200	40087795	4085	4085	4085	4085	0
324	20231226	132100	40087795	4085	4085	4085	4085	0
325	20231226	132000	40087795	4085	4085	4085	4085	0
326	20231226	131900	40087795	4085	4085	4085	4085	0
327	20231226	131800	40087795	4085	4085	4085	4085	0
328	20231226	131700	40087795	4085	4085	4085	4085	0
329	20231226	131600	40087795	4085	4085	4085	4085	0
330	20231226	131500	40087795	4085	4085	4085	4085	0
331	20231226	131400	40087795	4085	4085	4085	4085	0
332	20231226	131300	40087795	4085	4085	4085	4085	0
333	20231226	131200	40087795	4085	4085	4085	4085	13
334	20231226	131100	40034690	4080	4080	4080	4080	0
335	20231226	131000	40034690	4080	4080	4080	4080	0
336	20231226	130900	40034690	4080	4080	4080	4080	0
337	20231226	130800	40034690	4080	4080	4080	4080	0
338	20231226	130700	40034690	4080	4080	4080	4080	0
339	20231226	130600	40034690	4080	4080	4080	4080	0
340	20231226	130500	40034690	4080	4080	4080	4080	0
341	20231226	130400	40034690	4080	4080	4080	4080	0
342	20231226	130300	40034690	4080	4080	4080	4080	0
343	20231226	130200	40034690	4080	4080	4080	4080	0
344	20231226	130100	40034690	4080	4080	4080	4080	0
345	20231226	130000	40034690	4080	4080	4080	4080	0
346	20231226	125900	40034690	4080	4080	4080	4080	0
347	20231226	125800	40034690	4080	4080	4080	4080	0
348	20231226	125700	40034690	4080	4080	4080	4080	0
349	20231226	125600	40034690	4080	4080	4080	4080	0
350	20231226	125500	40034690	4080	4080	4080	4080	0
351	20231226	125400	40034690	4080	4080	4080	4080	42
352	20231226	125300	39863330	4080	4080	4080	4080	0
353	20231226	125200	39863330	4080	4080	4080	4080	0
354	20231226	125100	39863330	4080	4080	4080	4080	0
355	20231226	125000	39863330	4080	4080	4080	4080	0
356	20231226	124900	39863330	4080	4080	4080	4080	0
357	20231226	124800	39863330	4080	4080	4080	4080	0
358	20231226	124700	39863330	4080	4080	4080	4080	0
359	20231226	124600	39863330	4080	4080	4080	4080	30
360	20231226	124500	39740930	4085	4085	4085	4085	0
361	20231226	124400	39740930	4085	4085	4085	4085	0
362	20231226	124300	39740930	4085	4085	4085	4085	0
363	20231226	124200	39740930	4085	4085	4085	4085	0
364	20231226	124100	39740930	4085	4085	4085	4085	0
365	20231226	124000	39740930	4085	4085	4085	4085	1
366	20231226	123900	39736845	4080	4080	4080	4080	0
367	20231226	123800	39736845	4080	4080	4080	4080	15
368	20231226	123700	39675645	4080	4080	4080	4080	0
369	20231226	123600	39675645	4080	4080	4080	4080	0
370	20231226	123500	39675645	4080	4080	4080	4080	0
371	20231226	123400	39675645	4080	4080	4080	4080	0
372	20231226	123300	39675645	4080	4080	4080	4080	0
373	20231226	123200	39675645	4080	4080	4080	4080	0
374	20231226	123100	39675645	4080	4080	4080	4080	0
375	20231226	123000	39675645	4080	4080	4080	4080	0
376	20231226	122900	39675645	4080	4080	4080	4080	0
377	20231226	122800	39675645	4080	4080	4080	4080	0
378	20231226	122700	39675645	4080	4080	4080	4080	0
379	20231226	122600	39675645	4080	4080	4080	4080	6
380	20231226	122500	39651165	4085	4085	4085	4085	0
381	20231226	122400	39651165	4085	4085	4085	4085	0
382	20231226	122300	39651165	4085	4085	4085	4085	0
383	20231226	122200	39651165	4085	4085	4085	4085	0
384	20231226	122100	39651165	4085	4085	4085	4085	0
385	20231226	122000	39651165	4085	4085	4085	4085	0
386	20231226	121900	39651165	4085	4085	4085	4085	0
387	20231226	121800	39651165	4085	4085	4085	4085	0
388	20231226	121700	39651165	4085	4085	4085	4085	0
389	20231226	121600	39651165	4085	4085	4085	4085	1
390	20231226	121500	39647080	4075	4075	4075	4075	0
391	20231226	121400	39647080	4075	4080	4080	4075	354
392	20231226	121300	38203475	4085	4085	4085	4085	2
393	20231226	121200	38195305	4085	4085	4085	4085	0
394	20231226	121100	38195305	4085	4085	4085	4085	0
395	20231226	121000	38195305	4085	4085	4085	4085	0
396	20231226	120900	38195305	4085	4085	4085	4085	0
397	20231226	120800	38195305	4085	4085	4085	4085	20
398	20231226	120700	38113605	4080	4080	4080	4080	0
399	20231226	120600	38113605	4080	4080	4080	4080	0
400	20231226	120500	38113605	4080	4080	4080	4080	862
401	20231226	120400	34596645	4080	4080	4080	4080	1
402	20231226	120300	34592565	4075	4075	4075	4075	0
403	20231226	120200	34592565	4075	4075	4075	4075	0
404	20231226	120100	34592565	4075	4075	4075	4075	0
405	20231226	120000	34592565	4075	4075	4075	4075	0
406	20231226	115900	34592565	4075	4075	4075	4075	0
407	20231226	115800	34592565	4075	4075	4075	4075	0
408	20231226	115700	34592565	4075	4075	4075	4075	0
409	20231226	115600	34592565	4075	4075	4075	4075	0
410	20231226	115500	34592565	4075	4075	4075	4075	1
411	20231226	115400	34588490	4080	4080	4080	4080	0
412	20231226	115300	34588490	4080	4080	4080	4080	0
413	20231226	115200	34588490	4080	4080	4080	4080	0
414	20231226	115100	34588490	4080	4080	4080	4080	20
415	20231226	115000	34506890	4080	4080	4080	4080	0
416	20231226	114900	34506890	4080	4080	4080	4080	0
417	20231226	114800	34506890	4080	4080	4080	4080	0
418	20231226	114700	34506890	4080	4080	4080	4080	0
419	20231226	114600	34506890	4080	4080	4080	4080	0
420	20231226	114500	34506890	4080	4080	4080	4080	0
421	20231226	114400	34506890	4080	4080	4080	4080	0
422	20231226	114300	34506890	4080	4080	4080	4080	0
423	20231226	114200	34506890	4080	4080	4080	4080	0
424	20231226	114100	34506890	4080	4080	4080	4080	0
425	20231226	114000	34506890	4080	4080	4080	4080	5
426	20231226	113900	34486490	4080	4080	4080	4080	0
427	20231226	113800	34486490	4080	4080	4080	4080	25
428	20231226	113700	34384490	4080	4080	4080	4080	49
429	20231226	113600	34184570	4080	4080	4080	4080	0
430	20231226	113500	34184570	4080	4080	4080	4080	0
431	20231226	113400	34184570	4080	4080	4080	4080	0
432	20231226	113300	34184570	4080	4080	4080	4080	0
433	20231226	113200	34184570	4080	4080	4080	4080	5
434	20231226	113100	34164170	4080	4080	4080	4080	0
435	20231226	113000	34164170	4080	4080	4080	4080	0
436	20231226	112900	34164170	4080	4080	4080	4080	0
437	20231226	112800	34164170	4080	4080	4080	4080	0
438	20231226	112700	34164170	4080	4080	4080	4080	0
439	20231226	112600	34164170	4080	4080	4080	4080	0
440	20231226	112500	34164170	4080	4080	4080	4080	0
441	20231226	112400	34164170	4080	4080	4080	4080	5
442	20231226	112300	34143770	4080	4080	4080	4080	0
443	20231226	112200	34143770	4080	4080	4080	4080	0
444	20231226	112100	34143770	4080	4080	4080	4080	1
445	20231226	112000	34139690	4075	4075	4075	4075	0
446	20231226	111900	34139690	4075	4075	4075	4075	25
447	20231226	111800	34037815	4080	4080	4080	4080	0
448	20231226	111700	34037815	4080	4080	4080	4080	0
449	20231226	111600	34037815	4080	4080	4080	4080	6
450	20231226	111500	34013335	4080	4080	4080	4080	0
451	20231226	111400	34013335	4080	4080	4080	4080	0
452	20231226	111300	34013335	4080	4080	4080	4080	0
453	20231226	111200	34013335	4080	4080	4080	4080	20
454	20231226	111100	33931735	4080	4080	4080	4080	0
455	20231226	111000	33931735	4080	4080	4080	4080	0
456	20231226	110900	33931735	4080	4080	4080	4080	0
457	20231226	110800	33931735	4080	4080	4080	4080	5
458	20231226	110700	33911335	4085	4085	4085	4085	0
459	20231226	110600	33911335	4085	4085	4085	4085	0
460	20231226	110500	33911335	4085	4085	4085	4085	0
461	20231226	110400	33911335	4085	4085	4085	4085	0
462	20231226	110300	33911335	4085	4085	4085	4085	0
463	20231226	110200	33911335	4085	4085	4085	4085	0
464	20231226	110100	33911335	4085	4085	4085	4085	0
465	20231226	110000	33911335	4085	4085	4085	4085	5
466	20231226	105900	33890910	4085	4085	4085	4085	0
467	20231226	105800	33890910	4085	4085	4085	4085	0
468	20231226	105700	33890910	4085	4085	4085	4085	0
469	20231226	105600	33890910	4085	4085	4085	4085	8
470	20231226	105500	33858230	4070	4070	4070	4070	1
471	20231226	105400	33854160	4085	4085	4085	4085	0
472	20231226	105300	33854160	4085	4085	4085	4085	0
473	20231226	105200	33854160	4085	4085	4085	4085	5
474	20231226	105100	33833735	4085	4085	4085	4085	0
475	20231226	105000	33833735	4085	4085	4085	4085	0
476	20231226	104900	33833735	4085	4075	4085	4070	75
477	20231226	104800	33528105	4070	4075	4085	4070	1127
478	20231226	104700	28935610	4075	4075	4075	4075	0
479	20231226	104600	28935610	4075	4075	4075	4075	0
480	20231226	104500	28935610	4075	4075	4075	4075	0
481	20231226	104400	28935610	4075	4085	4085	4075	15
482	20231226	104300	28874435	4075	4080	4080	4075	4000
483	20231226	104200	12562495	4085	4085	4085	4085	0
484	20231226	104100	12562495	4085	4085	4085	4085	5
485	20231226	104000	12542070	4085	4085	4085	4085	0
486	20231226	103900	12542070	4085	4085	4085	4085	0
487	20231226	103800	12542070	4085	4085	4085	4085	1
488	20231226	103700	12537985	4080	4085	4085	4080	1001
489	20231226	103600	8448905	4085	4085	4085	4085	5
490	20231226	103500	8428480	4085	4085	4085	4085	0
491	20231226	103400	8428480	4085	4085	4085	4085	0
492	20231226	103300	8428480	4085	4085	4085	4085	0
493	20231226	103200	8428480	4085	4085	4085	4085	0
494	20231226	103100	8428480	4085	4085	4085	4085	0
495	20231226	103000	8428480	4085	4085	4085	4085	0
496	20231226	102900	8428480	4085	4085	4085	4085	0
497	20231226	102800	8428480	4085	4085	4085	4085	5
498	20231226	102700	8408055	4085	4085	4085	4085	0
499	20231226	102600	8408055	4085	4085	4085	4085	0
500	20231226	102500	8408055	4085	4085	4085	4085	0
501	20231226	102400	8408055	4085	4085	4085	4085	0
502	20231226	102300	8408055	4085	4085	4085	4085	22
503	20231226	102200	8318185	4085	4085	4085	4085	123
504	20231226	102100	7815730	4080	4080	4080	4080	0
505	20231226	102000	7815730	4080	4085	4085	4080	6
506	20231226	101900	7791225	4085	4085	4085	4085	0
507	20231226	101800	7791225	4085	4085	4085	4085	0
508	20231226	101700	7791225	4085	4085	4085	4085	0
509	20231226	101600	7791225	4085	4085	4085	4085	1
510	20231226	101500	7787140	4085	4085	4085	4085	0
511	20231226	101400	7787140	4085	4085	4085	4085	0
512	20231226	101300	7787140	4085	4085	4085	4085	0
513	20231226	101200	7787140	4085	4085	4085	4085	5
514	20231226	101100	7766715	4085	4085	4085	4085	0
515	20231226	101000	7766715	4085	4085	4085	4085	0
516	20231226	100900	7766715	4085	4085	4085	4085	0
517	20231226	100800	7766715	4085	4085	4085	4085	1
518	20231226	100700	7762630	4085	4085	4085	4085	0
519	20231226	100600	7762630	4085	4085	4085	4085	0
520	20231226	100500	7762630	4085	4085	4085	4085	0
521	20231226	100400	7762630	4085	4085	4085	4085	5
522	20231226	100300	7742205	4085	4085	4085	4085	1
523	20231226	100200	7738120	4085	4085	4085	4085	0
524	20231226	100100	7738120	4085	4085	4085	4085	1
525	20231226	100000	7734035	4085	4085	4085	4085	0
526	20231226	095900	7734035	4085	4085	4085	4085	0
527	20231226	095800	7734035	4085	4085	4085	4085	20
528	20231226	095700	7652335	4080	4080	4080	4080	0
529	20231226	095600	7652335	4080	4085	4085	4080	71
530	20231226	095500	7362630	4085	4085	4085	4085	0
531	20231226	095400	7362630	4085	4085	4085	4085	0
532	20231226	095300	7362630	4085	4085	4085	4085	0
533	20231226	095200	7362630	4085	4085	4085	4085	0
534	20231226	095100	7362630	4085	4085	4085	4085	0
535	20231226	095000	7362630	4085	4085	4085	4085	0
536	20231226	094900	7362630	4085	4085	4085	4085	0
537	20231226	094800	7362630	4085	4085	4085	4085	5
538	20231226	094700	7342205	4085	4085	4085	4085	0
539	20231226	094600	7342205	4085	4085	4085	4085	0
540	20231226	094500	7342205	4085	4085	4085	4085	7
541	20231226	094400	7313610	4085	4085	4085	4085	1
542	20231226	094300	7309525	4085	4085	4085	4085	0
543	20231226	094200	7309525	4085	4085	4085	4085	3
544	20231226	094100	7297270	4085	4085	4085	4085	0
545	20231226	094000	7297270	4085	4085	4085	4085	5
546	20231226	093900	7276845	4085	4085	4085	4085	5
547	20231226	093800	7256420	4085	4085	4085	4085	0
548	20231226	093700	7256420	4085	4085	4085	4085	1
549	20231226	093600	7252335	4075	4075	4075	4075	42
550	20231226	093500	7081185	4075	4075	4075	4075	23
551	20231226	093400	6987460	4080	4080	4080	4080	17
552	20231226	093300	6918100	4080	4080	4080	4080	0
553	20231226	093200	6918100	4080	4085	4085	4080	78
554	20231226	093100	6599835	4085	4085	4085	4085	1
555	20231226	093000	6595750	4085	4085	4085	4085	17
556	20231226	092900	6526305	4085	4085	4085	4085	1
557	20231226	092800	6522220	4080	4080	4080	4080	215
558	20231226	092700	5645020	4080	4080	4080	4080	0
559	20231226	092600	5645020	4080	4080	4080	4080	0
560	20231226	092500	5645020	4080	4080	4080	4080	0
561	20231226	092400	5645020	4080	4085	4085	4080	7
562	20231226	092300	5616430	4080	4080	4080	4080	13
563	20231226	092200	5563390	4085	4085	4085	4085	6
564	20231226	092100	5538880	4085	4085	4085	4085	170
565	20231226	092000	4844430	4080	4080	4080	4080	20
566	20231226	091900	4762830	4080	4080	4080	4080	1
567	20231226	091800	4758750	4100	4100	4100	4100	0
568	20231226	091700	4758750	4100	4100	4100	4100	0
569	20231226	091600	4758750	4100	4095	4100	4095	2
570	20231226	091500	4750555	4075	4075	4075	4075	0
571	20231226	091400	4750555	4075	4075	4075	4075	0
572	20231226	091300	4750555	4075	4075	4075	4075	0
573	20231226	091200	4750555	4075	4075	4075	4075	0
574	20231226	091100	4750555	4075	4075	4075	4075	0
575	20231226	091000	4750555	4075	4075	4075	4075	0
576	20231226	090900	4750555	4075	4075	4075	4075	0
577	20231226	090800	4750555	4075	4075	4075	4075	0
578	20231226	090700	4750555	4075	4090	4095	4075	72
579	20231226	090600	4456760	4090	4090	4090	4090	879
580	20231226	090500	861650	4090	4090	4090	4090	75
581	20231226	090400	554900	4090	4090	4090	4090	5
582	20231226	090300	534450	4090	4090	4090	4090	0
583	20231226	090200	534450	4090	4090	4090	4090	41
584	20231226	090100	366760	4075	4075	4075	4075	72
585	20231226	090000	73360	4080	4075	4080	4075	18