KissMeData/004590/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	184300	74063440	4040	4040	4040	4040	523
3	20241223	184200	74063440	4040	4040	4040	4040	0
4	20241223	184100	74063440	4040	4040	4040	4040	0
5	20241223	184000	74063440	4040	4040	4040	4040	0
6	20241223	183900	74063440	4040	4040	4040	4040	0
7	20241223	183800	74063440	4040	4040	4040	4040	0
8	20241223	183700	74063440	4040	4040	4040	4040	0
9	20241223	183600	74063440	4040	4040	4040	4040	0
10	20241223	183500	74063440	4040	4040	4040	4040	0
11	20241223	183400	74063440	4040	4040	4040	4040	0
12	20241223	183300	74063440	4040	4040	4040	4040	0
13	20241223	183200	74063440	4040	4040	4040	4040	0
14	20241223	183100	74063440	4040	4040	4040	4040	0
15	20241223	183000	74063440	4040	4040	4040	4040	0
16	20241223	182900	74063440	4040	4040	4040	4040	0
17	20241223	182800	74063440	4040	4040	4040	4040	0
18	20241223	182700	74063440	4040	4040	4040	4040	0
19	20241223	182600	74063440	4040	4040	4040	4040	0
20	20241223	182500	74063440	4040	4040	4040	4040	0
21	20241223	182400	74063440	4040	4040	4040	4040	0
22	20241223	182300	74063440	4040	4040	4040	4040	0
23	20241223	182200	74063440	4040	4040	4040	4040	0
24	20241223	182100	74063440	4040	4040	4040	4040	0
25	20241223	182000	74063440	4040	4040	4040	4040	0
26	20241223	181900	74063440	4040	4040	4040	4040	0
27	20241223	181800	74063440	4040	4040	4040	4040	0
28	20241223	181700	74063440	4040	4040	4040	4040	0
29	20241223	181600	74063440	4040	4040	4040	4040	0
30	20241223	181500	74063440	4040	4040	4040	4040	0
31	20241223	181400	74063440	4040	4040	4040	4040	0
32	20241223	181300	74063440	4040	4040	4040	4040	523
33	20241223	181200	74063440	4040	4040	4040	4040	0
34	20241223	181100	74063440	4040	4040	4040	4040	0
35	20241223	181000	74063440	4040	4040	4040	4040	0
36	20241223	180900	74063440	4040	4040	4040	4040	0
37	20241223	180800	74063440	4040	4040	4040	4040	0
38	20241223	180700	74063440	4040	4040	4040	4040	0
39	20241223	180600	74063440	4040	4040	4040	4040	0
40	20241223	180500	74063440	4040	4040	4040	4040	0
41	20241223	180400	74063440	4040	4040	4040	4040	0
42	20241223	180300	74063440	4040	4040	4040	4040	0
43	20241223	180200	74063440	4040	4040	4040	4040	0
44	20241223	180100	74063440	4040	4040	4040	4040	0
45	20241223	180000	74063440	4040	4040	4040	4040	0
46	20241223	175900	74063440	4040	4040	4040	4040	0
47	20241223	175800	74063440	4040	4040	4040	4040	0
48	20241223	175700	74063440	4040	4040	4040	4040	0
49	20241223	175600	74063440	4040	4040	4040	4040	0
50	20241223	175500	74063440	4040	4040	4040	4040	0
51	20241223	175400	74063440	4040	4040	4040	4040	0
52	20241223	175300	74063440	4040	4040	4040	4040	0
53	20241223	175200	74063440	4040	4040	4040	4040	0
54	20241223	175100	74063440	4040	4040	4040	4040	0
55	20241223	175000	74063440	4040	4040	4040	4040	0
56	20241223	174900	74063440	4040	4040	4040	4040	0
57	20241223	174800	74063440	4040	4040	4040	4040	0
58	20241223	174700	74063440	4040	4040	4040	4040	0
59	20241223	174600	74063440	4040	4040	4040	4040	0
60	20241223	174500	74063440	4040	4040	4040	4040	0
61	20241223	174400	74063440	4040	4040	4040	4040	0
62	20241223	174300	74063440	4040	4040	4040	4040	523
63	20241223	174200	74063440	4040	4040	4040	4040	0
64	20241223	174100	74063440	4040	4040	4040	4040	0
65	20241223	174000	74063440	4040	4040	4040	4040	0
66	20241223	173900	74063440	4040	4040	4040	4040	0
67	20241223	173800	74063440	4040	4040	4040	4040	0
68	20241223	173700	74063440	4040	4040	4040	4040	0
69	20241223	173600	74063440	4040	4040	4040	4040	0
70	20241223	173500	74063440	4040	4040	4040	4040	0
71	20241223	173400	74063440	4040	4040	4040	4040	0
72	20241223	173300	74063440	4040	4040	4040	4040	0
73	20241223	173200	74063440	4040	4040	4040	4040	0
74	20241223	173100	74063440	4040	4040	4040	4040	0
75	20241223	173000	74063440	4040	4040	4040	4040	0
76	20241223	172900	74063440	4040	4040	4040	4040	0
77	20241223	172800	74063440	4040	4040	4040	4040	0
78	20241223	172700	74063440	4040	4040	4040	4040	0
79	20241223	172600	74063440	4040	4040	4040	4040	0
80	20241223	172500	74063440	4040	4040	4040	4040	0
81	20241223	172400	74063440	4040	4040	4040	4040	0
82	20241223	172300	74063440	4040	4040	4040	4040	0
83	20241223	172200	74063440	4040	4040	4040	4040	0
84	20241223	172100	74063440	4040	4040	4040	4040	0
85	20241223	172000	74063440	4040	4040	4040	4040	0
86	20241223	171900	74063440	4040	4040	4040	4040	0
87	20241223	171800	74063440	4040	4040	4040	4040	0
88	20241223	171700	74063440	4040	4040	4040	4040	0
89	20241223	171600	74063440	4040	4040	4040	4040	0
90	20241223	171500	74063440	4040	4040	4040	4040	0
91	20241223	171400	74063440	4040	4040	4040	4040	0
92	20241223	171300	74063440	4040	4040	4040	4040	523
93	20241223	171200	74063440	4040	4040	4040	4040	0
94	20241223	171100	74063440	4040	4040	4040	4040	0
95	20241223	171000	74063440	4040	4040	4040	4040	0
96	20241223	170900	74063440	4040	4040	4040	4040	0
97	20241223	170800	74063440	4040	4040	4040	4040	0
98	20241223	170700	74063440	4040	4040	4040	4040	0
99	20241223	170600	74063440	4040	4040	4040	4040	0
100	20241223	170500	74063440	4040	4040	4040	4040	0
101	20241223	170400	74063440	4040	4040	4040	4040	0
102	20241223	170300	74063440	4040	4040	4040	4040	0
103	20241223	170200	74063440	4040	4040	4040	4040	0
104	20241223	170100	74063440	4040	4040	4040	4040	0
105	20241223	170000	74063440	4040	4040	4040	4040	0
106	20241223	165900	74063440	4040	4040	4040	4040	0
107	20241223	165800	74063440	4040	4040	4040	4040	0
108	20241223	165700	74063440	4040	4040	4040	4040	0
109	20241223	165600	74063440	4040	4040	4040	4040	0
110	20241223	165500	74063440	4040	4040	4040	4040	0
111	20241223	165400	74063440	4040	4040	4040	4040	0
112	20241223	165300	74063440	4040	4040	4040	4040	0
113	20241223	165200	74063440	4040	4040	4040	4040	0
114	20241223	165100	74063440	4040	4040	4040	4040	0
115	20241223	165000	74063440	4040	4040	4040	4040	0
116	20241223	164900	74063440	4040	4040	4040	4040	0
117	20241223	164800	74063440	4040	4040	4040	4040	0
118	20241223	164700	74063440	4040	4040	4040	4040	0
119	20241223	164600	74063440	4040	4040	4040	4040	0
120	20241223	164500	74063440	4040	4040	4040	4040	0
121	20241223	164400	74063440	4040	4040	4040	4040	0
122	20241223	164300	74063440	4040	4040	4040	4040	523
123	20241223	164200	74063440	4040	4040	4040	4040	0
124	20241223	164100	74063440	4040	4040	4040	4040	0
125	20241223	164000	74063440	4040	4040	4040	4040	0
126	20241223	163900	74063440	4040	4040	4040	4040	0
127	20241223	163800	74063440	4040	4040	4040	4040	0
128	20241223	163700	74063440	4040	4040	4040	4040	0
129	20241223	163600	74063440	4040	4040	4040	4040	0
130	20241223	163500	74063440	4040	4040	4040	4040	0
131	20241223	163400	74063440	4040	4040	4040	4040	0
132	20241223	163300	74063440	4040	4040	4040	4040	0
133	20241223	163200	74063440	4040	4040	4040	4040	0
134	20241223	163100	74063440	4040	4040	4040	4040	0
135	20241223	163000	74063440	4040	4040	4040	4040	0
136	20241223	162900	74063440	4040	4040	4040	4040	0
137	20241223	162800	74063440	4040	4040	4040	4040	0
138	20241223	162700	74063440	4040	4040	4040	4040	0
139	20241223	162600	74063440	4040	4040	4040	4040	0
140	20241223	162500	74063440	4040	4040	4040	4040	0
141	20241223	162400	74063440	4040	4040	4040	4040	0
142	20241223	162300	74063440	4040	4040	4040	4040	0
143	20241223	162200	74063440	4040	4040	4040	4040	0
144	20241223	162100	74063440	4040	4040	4040	4040	0
145	20241223	162000	74063440	4040	4040	4040	4040	0
146	20241223	161900	74063440	4040	4040	4040	4040	0
147	20241223	161800	74063440	4040	4040	4040	4040	0
148	20241223	161700	74063440	4040	4040	4040	4040	0
149	20241223	161600	74063440	4040	4040	4040	4040	0
150	20241223	161500	74063440	4040	4040	4040	4040	0
151	20241223	161400	74063440	4040	4040	4040	4040	0
152	20241223	161300	74063440	4040	4040	4040	4040	523
153	20241223	161200	74063440	4040	4040	4040	4040	0
154	20241223	161100	74063440	4040	4040	4040	4040	0
155	20241223	161000	74063440	4040	4040	4040	4040	0
156	20241223	160900	74063440	4040	4040	4040	4040	0
157	20241223	160800	74063440	4040	4040	4040	4040	0
158	20241223	160700	74063440	4040	4040	4040	4040	0
159	20241223	160600	74063440	4040	4040	4040	4040	0
160	20241223	160500	74063440	4040	4040	4040	4040	0
161	20241223	160400	74063440	4040	4040	4040	4040	0
162	20241223	160300	74063440	4040	4040	4040	4040	0
163	20241223	160200	74063440	4040	4040	4040	4040	0
164	20241223	160100	74063440	4040	4040	4040	4040	0
165	20241223	160000	74063440	4040	4040	4040	4040	0
166	20241223	155900	74063440	4040	4040	4040	4040	0
167	20241223	155800	74063440	4040	4040	4040	4040	0
168	20241223	155700	74063440	4040	4040	4040	4040	0
169	20241223	155600	74063440	4040	4040	4040	4040	0
170	20241223	155500	74063440	4040	4040	4040	4040	0
171	20241223	155400	74063440	4040	4040	4040	4040	0
172	20241223	155300	74063440	4040	4040	4040	4040	0
173	20241223	155200	74063440	4040	4040	4040	4040	0
174	20241223	155100	74063440	4040	4040	4040	4040	0
175	20241223	155000	74063440	4040	4040	4040	4040	0
176	20241223	154900	74063440	4040	4040	4040	4040	0
177	20241223	154800	74063440	4040	4040	4040	4040	0
178	20241223	154700	74063440	4040	4040	4040	4040	0
179	20241223	154600	74063440	4040	4040	4040	4040	0
180	20241223	154500	74063440	4040	4040	4040	4040	0
181	20241223	154400	74063440	4040	4040	4040	4040	0
182	20241223	154300	74063440	4040	4040	4040	4040	523
183	20241223	154200	74063440	4040	4040	4040	4040	0
184	20241223	154100	74063440	4040	4040	4040	4040	0
185	20241223	154000	74063440	4040	4040	4040	4040	0
186	20241223	153900	74063440	4040	4040	4040	4040	0
187	20241223	153800	74063440	4040	4040	4040	4040	0
188	20241223	153700	74063440	4040	4040	4040	4040	0
189	20241223	153600	74063440	4040	4040	4040	4040	0
190	20241223	153500	74063440	4040	4040	4040	4040	0
191	20241223	153400	74063440	4040	4040	4040	4040	0
192	20241223	153300	74063440	4040	4040	4040	4040	0
193	20241223	153200	74063440	4040	4040	4040	4040	0
194	20241223	153100	74063440	4040	4040	4040	4040	0
195	20241223	153000	74063440	4040	4040	4040	4040	523
196	20241223	152900	71950520	4040	4040	4040	4040	0
197	20241223	152800	71950520	4040	4040	4040	4040	0
198	20241223	152700	71950520	4040	4040	4040	4040	0
199	20241223	152600	71950520	4040	4040	4040	4040	0
200	20241223	152500	71950520	4040	4040	4040	4040	0
201	20241223	152400	71950520	4040	4040	4040	4040	0
202	20241223	152300	71950520	4040	4040	4040	4040	0
203	20241223	152200	71950520	4040	4040	4040	4040	0
204	20241223	152100	71950520	4040	4040	4040	4040	0
205	20241223	152000	71950520	4040	4040	4040	4040	0
206	20241223	151900	71950520	4040	4040	4040	4040	1
207	20241223	151800	71946480	4040	4040	4040	4040	0
208	20241223	151700	71946480	4040	4040	4040	4040	0
209	20241223	151600	71946480	4040	4040	4040	4040	0
210	20241223	151500	71946480	4040	4040	4040	4040	1
211	20241223	151400	71942440	4035	4035	4035	4020	296
212	20241223	151300	70751410	4035	4035	4035	4035	0
213	20241223	151200	70751410	4035	4035	4035	4035	2
214	20241223	151100	70743340	4040	4040	4040	4040	0
215	20241223	151000	70743340	4040	4040	4040	4040	2
216	20241223	150900	70735260	4015	4030	4040	4015	1954
217	20241223	150800	62886415	4045	4040	4045	4015	2399
218	20241223	150700	53231475	4045	4045	4045	4045	0
219	20241223	150600	53231475	4045	4045	4045	4045	0
220	20241223	150500	53231475	4045	4045	4045	4045	18
221	20241223	150400	53158665	4045	4045	4045	4045	0
222	20241223	150300	53158665	4045	4045	4045	4045	40
223	20241223	150200	52996865	4050	4050	4050	4050	414
224	20241223	150100	51320165	4050	4050	4050	4050	0
225	20241223	150000	51320165	4050	4050	4050	4050	0
226	20241223	145900	51320165	4050	4050	4050	4050	0
227	20241223	145800	51320165	4050	4050	4050	4050	0
228	20241223	145700	51320165	4050	4050	4050	4050	0
229	20241223	145600	51320165	4050	4050	4050	4050	0
230	20241223	145500	51320165	4050	4050	4050	4050	0
231	20241223	145400	51320165	4050	4050	4050	4050	0
232	20241223	145300	51320165	4050	4050	4050	4050	0
233	20241223	145200	51320165	4050	4050	4050	4050	0
234	20241223	145100	51320165	4050	4050	4050	4050	0
235	20241223	145000	51320165	4050	4050	4050	4050	0
236	20241223	144900	51320165	4050	4045	4050	4045	112
237	20241223	144800	50867120	4050	4050	4050	4050	0
238	20241223	144700	50867120	4050	4050	4050	4050	1
239	20241223	144600	50863070	4045	4045	4045	4045	0
240	20241223	144500	50863070	4045	4045	4045	4045	0
241	20241223	144400	50863070	4045	4045	4045	4045	2
242	20241223	144300	50854980	4050	4050	4050	4050	0
243	20241223	144200	50854980	4050	4050	4050	4050	27
244	20241223	144100	50745630	4050	4050	4050	4050	0
245	20241223	144000	50745630	4050	4050	4050	4050	0
246	20241223	143900	50745630	4050	4050	4050	4050	0
247	20241223	143800	50745630	4050	4050	4050	4050	0
248	20241223	143700	50745630	4050	4050	4050	4050	0
249	20241223	143600	50745630	4050	4050	4050	4050	0
250	20241223	143500	50745630	4050	4050	4050	4050	0
251	20241223	143400	50745630	4050	4050	4050	4050	0
252	20241223	143300	50745630	4050	4050	4050	4050	3
253	20241223	143200	50733480	4050	4050	4050	4050	0
254	20241223	143100	50733480	4050	4050	4050	4050	0
255	20241223	143000	50733480	4050	4050	4050	4040	744
256	20241223	142900	47721560	4055	4055	4055	4055	0
257	20241223	142800	47721560	4055	4055	4055	4055	0
258	20241223	142700	47721560	4055	4055	4055	4055	0
259	20241223	142600	47721560	4055	4055	4055	4055	0
260	20241223	142500	47721560	4055	4055	4055	4055	1
261	20241223	142400	47717505	4055	4055	4055	4055	2
262	20241223	142300	47709395	4055	4055	4055	4055	51
263	20241223	142200	47502590	4055	4055	4055	4055	500
264	20241223	142100	45475090	4060	4060	4060	4060	0
265	20241223	142000	45475090	4060	4060	4060	4060	0
266	20241223	141900	45475090	4060	4060	4060	4060	30
267	20241223	141800	45353290	4055	4055	4055	4055	0
268	20241223	141700	45353290	4055	4055	4055	4055	0
269	20241223	141600	45353290	4055	4055	4055	4055	0
270	20241223	141500	45353290	4055	4055	4055	4055	0
271	20241223	141400	45353290	4055	4055	4055	4055	0
272	20241223	141300	45353290	4055	4055	4055	4055	184
273	20241223	141200	44607170	4055	4055	4055	4055	0
274	20241223	141100	44607170	4055	4055	4055	4055	316
275	20241223	141000	43325790	4055	4055	4055	4055	670
276	20241223	140900	40608940	4055	4055	4060	4055	1519
277	20241223	140800	34449300	4060	4060	4060	4060	5
278	20241223	140700	34429000	4065	4065	4065	4065	0
279	20241223	140600	34429000	4065	4065	4065	4065	0
280	20241223	140500	34429000	4065	4065	4065	4065	0
281	20241223	140400	34429000	4065	4065	4065	4065	50
282	20241223	140300	34225750	4065	4065	4065	4065	0
283	20241223	140200	34225750	4065	4065	4065	4065	0
284	20241223	140100	34225750	4065	4065	4065	4065	0
285	20241223	140000	34225750	4065	4065	4065	4065	1
286	20241223	135900	34221685	4060	4060	4060	4060	0
287	20241223	135800	34221685	4060	4060	4060	4060	0
288	20241223	135700	34221685	4060	4060	4060	4060	0
289	20241223	135600	34221685	4060	4060	4060	4060	0
290	20241223	135500	34221685	4060	4060	4060	4060	0
291	20241223	135400	34221685	4060	4060	4060	4060	0
292	20241223	135300	34221685	4060	4060	4060	4060	820
293	20241223	135200	30892485	4060	4060	4060	4060	0
294	20241223	135100	30892485	4060	4060	4060	4060	5
295	20241223	135000	30872185	4060	4060	4060	4060	0
296	20241223	134900	30872185	4060	4060	4060	4060	0
297	20241223	134800	30872185	4060	4060	4060	4060	55
298	20241223	134700	30648885	4060	4060	4060	4060	0
299	20241223	134600	30648885	4060	4060	4060	4060	0
300	20241223	134500	30648885	4060	4060	4060	4060	39
301	20241223	134400	30490545	4060	4060	4060	4060	0
302	20241223	134300	30490545	4060	4060	4060	4060	0
303	20241223	134200	30490545	4060	4060	4060	4060	0
304	20241223	134100	30490545	4060	4060	4060	4060	1
305	20241223	134000	30486485	4055	4060	4060	4055	10
306	20241223	133900	30445930	4065	4065	4065	4065	0
307	20241223	133800	30445930	4065	4065	4065	4065	0
308	20241223	133700	30445930	4065	4065	4065	4065	0
309	20241223	133600	30445930	4065	4065	4065	4065	0
310	20241223	133500	30445930	4065	4065	4065	4065	0
311	20241223	133400	30445930	4065	4065	4065	4065	0
312	20241223	133300	30445930	4065	4065	4065	4065	0
313	20241223	133200	30445930	4065	4065	4065	4065	0
314	20241223	133100	30445930	4065	4065	4065	4065	0
315	20241223	133000	30445930	4065	4065	4065	4065	0
316	20241223	132900	30445930	4065	4065	4065	4065	0
317	20241223	132800	30445930	4065	4065	4065	4065	0
318	20241223	132700	30445930	4065	4065	4065	4065	1
319	20241223	132600	30441865	4060	4060	4060	4060	0
320	20241223	132500	30441865	4060	4060	4060	4060	0
321	20241223	132400	30441865	4060	4060	4060	4060	0
322	20241223	132300	30441865	4060	4060	4060	4060	0
323	20241223	132200	30441865	4060	4060	4060	4060	0
324	20241223	132100	30441865	4060	4060	4060	4060	0
325	20241223	132000	30441865	4060	4060	4060	4060	0
326	20241223	131900	30441865	4060	4060	4060	4060	0
327	20241223	131800	30441865	4060	4060	4060	4060	5
328	20241223	131700	30421565	4075	4075	4075	4075	1
329	20241223	131600	30417490	4075	4075	4075	4075	0
330	20241223	131500	30417490	4075	4075	4075	4075	0
331	20241223	131400	30417490	4075	4075	4075	4075	0
332	20241223	131300	30417490	4075	4075	4075	4075	0
333	20241223	131200	30417490	4075	4075	4075	4075	0
334	20241223	131100	30417490	4075	4075	4075	4075	0
335	20241223	131000	30417490	4075	4075	4075	4075	0
336	20241223	130900	30417490	4075	4075	4075	4075	0
337	20241223	130800	30417490	4075	4075	4075	4075	0
338	20241223	130700	30417490	4075	4075	4075	4075	0
339	20241223	130600	30417490	4075	4075	4075	4075	0
340	20241223	130500	30417490	4075	4075	4075	4075	0
341	20241223	130400	30417490	4075	4075	4075	4075	0
342	20241223	130300	30417490	4075	4075	4075	4075	0
343	20241223	130200	30417490	4075	4075	4075	4075	0
344	20241223	130100	30417490	4075	4075	4075	4075	0
345	20241223	130000	30417490	4075	4075	4075	4075	0
346	20241223	125900	30417490	4075	4075	4075	4075	0
347	20241223	125800	30417490	4075	4075	4075	4075	0
348	20241223	125700	30417490	4075	4075	4075	4075	0
349	20241223	125600	30417490	4075	4075	4075	4075	0
350	20241223	125500	30417490	4075	4075	4075	4075	0
351	20241223	125400	30417490	4075	4075	4075	4075	0
352	20241223	125300	30417490	4075	4075	4075	4075	0
353	20241223	125200	30417490	4075	4075	4075	4075	0
354	20241223	125100	30417490	4075	4075	4075	4075	0
355	20241223	125000	30417490	4075	4075	4075	4075	0
356	20241223	124900	30417490	4075	4075	4075	4075	0
357	20241223	124800	30417490	4075	4075	4075	4075	0
358	20241223	124700	30417490	4075	4075	4075	4075	0
359	20241223	124600	30417490	4075	4075	4075	4075	0
360	20241223	124500	30417490	4075	4075	4075	4075	1
361	20241223	124400	30413415	4075	4075	4075	4075	0
362	20241223	124300	30413415	4075	4050	4075	4050	345
363	20241223	124200	29012655	4055	4055	4055	4055	0
364	20241223	124100	29012655	4055	4055	4055	4055	278
365	20241223	124000	27885365	4050	4050	4050	4050	0
366	20241223	123900	27885365	4050	4050	4050	4050	0
367	20241223	123800	27885365	4050	4050	4050	4050	0
368	20241223	123700	27885365	4050	4050	4050	4050	0
369	20241223	123600	27885365	4050	4050	4050	4050	0
370	20241223	123500	27885365	4050	4050	4050	4050	0
371	20241223	123400	27885365	4050	4050	4050	4050	0
372	20241223	123300	27885365	4050	4050	4050	4050	0
373	20241223	123200	27885365	4050	4050	4050	4050	0
374	20241223	123100	27885365	4050	4050	4050	4050	0
375	20241223	123000	27885365	4050	4050	4050	4050	0
376	20241223	122900	27885365	4050	4050	4050	4050	0
377	20241223	122800	27885365	4050	4050	4050	4050	0
378	20241223	122700	27885365	4050	4050	4050	4050	0
379	20241223	122600	27885365	4050	4050	4050	4050	305
380	20241223	122500	26650115	4050	4050	4050	4050	0
381	20241223	122400	26650115	4050	4050	4050	4050	0
382	20241223	122300	26650115	4050	4050	4050	4050	0
383	20241223	122200	26650115	4050	4050	4050	4050	0
384	20241223	122100	26650115	4050	4050	4050	4050	0
385	20241223	122000	26650115	4050	4050	4050	4050	0
386	20241223	121900	26650115	4050	4050	4050	4050	195
387	20241223	121800	25860365	4050	4050	4050	4050	0
388	20241223	121700	25860365	4050	4050	4050	4050	0
389	20241223	121600	25860365	4050	4050	4050	4050	0
390	20241223	121500	25860365	4050	4050	4050	4050	0
391	20241223	121400	25860365	4050	4050	4050	4050	0
392	20241223	121300	25860365	4050	4050	4050	4050	0
393	20241223	121200	25860365	4050	4050	4050	4050	0
394	20241223	121100	25860365	4050	4050	4050	4050	0
395	20241223	121000	25860365	4050	4050	4050	4050	0
396	20241223	120900	25860365	4050	4050	4050	4050	0
397	20241223	120800	25860365	4050	4050	4050	4050	0
398	20241223	120700	25860365	4050	4050	4050	4050	500
399	20241223	120600	23835365	4055	4055	4055	4055	5
400	20241223	120500	23815090	4060	4060	4060	4060	0
401	20241223	120400	23815090	4060	4060	4060	4060	0
402	20241223	120300	23815090	4060	4060	4060	4060	9
403	20241223	120200	23778550	4065	4065	4065	4065	226
404	20241223	120100	22859860	4070	4070	4070	4070	1
405	20241223	120000	22855790	4070	4070	4070	4070	247
406	20241223	115900	21850500	4070	4070	4070	4070	0
407	20241223	115800	21850500	4070	4070	4070	4070	0
408	20241223	115700	21850500	4070	4070	4070	4070	0
409	20241223	115600	21850500	4070	4070	4070	4070	0
410	20241223	115500	21850500	4070	4070	4070	4070	130
411	20241223	115400	21321400	4070	4070	4070	4070	0
412	20241223	115300	21321400	4070	4070	4070	4070	0
413	20241223	115200	21321400	4070	4070	4070	4070	0
414	20241223	115100	21321400	4070	4070	4070	4070	0
415	20241223	115000	21321400	4070	4070	4070	4070	0
416	20241223	114900	21321400	4070	4070	4070	4070	0
417	20241223	114800	21321400	4070	4070	4070	4070	0
418	20241223	114700	21321400	4070	4070	4070	4070	0
419	20241223	114600	21321400	4070	4070	4070	4070	0
420	20241223	114500	21321400	4070	4070	4070	4070	0
421	20241223	114400	21321400	4070	4070	4070	4070	0
422	20241223	114300	21321400	4070	4070	4070	4070	0
423	20241223	114200	21321400	4070	4070	4070	4070	0
424	20241223	114100	21321400	4070	4070	4070	4070	0
425	20241223	114000	21321400	4070	4070	4070	4070	0
426	20241223	113900	21321400	4070	4070	4070	4070	0
427	20241223	113800	21321400	4070	4070	4070	4070	0
428	20241223	113700	21321400	4070	4070	4070	4070	0
429	20241223	113600	21321400	4070	4070	4070	4070	0
430	20241223	113500	21321400	4070	4070	4070	4070	0
431	20241223	113400	21321400	4070	4070	4070	4070	0
432	20241223	113300	21321400	4070	4070	4070	4070	55
433	20241223	113200	21097550	4075	4075	4075	4075	0
434	20241223	113100	21097550	4075	4075	4075	4075	0
435	20241223	113000	21097550	4075	4075	4075	4075	0
436	20241223	112900	21097550	4075	4075	4075	4075	0
437	20241223	112800	21097550	4075	4075	4075	4075	0
438	20241223	112700	21097550	4075	4075	4075	4075	0
439	20241223	112600	21097550	4075	4075	4075	4075	0
440	20241223	112500	21097550	4075	4075	4075	4075	0
441	20241223	112400	21097550	4075	4075	4075	4075	0
442	20241223	112300	21097550	4075	4075	4075	4075	0
443	20241223	112200	21097550	4075	4075	4075	4075	0
444	20241223	112100	21097550	4075	4075	4075	4075	0
445	20241223	112000	21097550	4075	4075	4075	4075	0
446	20241223	111900	21097550	4075	4075	4075	4075	0
447	20241223	111800	21097550	4075	4075	4075	4075	0
448	20241223	111700	21097550	4075	4075	4075	4075	0
449	20241223	111600	21097550	4075	4065	4075	4065	2
450	20241223	111500	21089410	4070	4070	4070	4070	0
451	20241223	111400	21089410	4070	4070	4070	4070	0
452	20241223	111300	21089410	4070	4070	4070	4070	0
453	20241223	111200	21089410	4070	4070	4070	4070	0
454	20241223	111100	21089410	4070	4070	4070	4070	0
455	20241223	111000	21089410	4070	4070	4070	4070	0
456	20241223	110900	21089410	4070	4070	4070	4070	0
457	20241223	110800	21089410	4070	4070	4070	4070	0
458	20241223	110700	21089410	4070	4070	4070	4070	0
459	20241223	110600	21089410	4070	4070	4070	4070	0
460	20241223	110500	21089410	4070	4070	4070	4070	29
461	20241223	110400	20971380	4065	4065	4065	4065	0
462	20241223	110300	20971380	4065	4065	4065	4065	0
463	20241223	110200	20971380	4065	4065	4065	4065	0
464	20241223	110100	20971380	4065	4065	4065	4065	0
465	20241223	110000	20971380	4065	4065	4065	4065	1
466	20241223	105900	20967315	4060	4060	4060	4060	1
467	20241223	105800	20963255	4075	4075	4075	4075	0
468	20241223	105700	20963255	4075	4075	4075	4075	0
469	20241223	105600	20963255	4075	4075	4075	4075	0
470	20241223	105500	20963255	4075	4075	4075	4075	0
471	20241223	105400	20963255	4075	4075	4075	4075	0
472	20241223	105300	20963255	4075	4075	4075	4075	0
473	20241223	105200	20963255	4075	4075	4075	4075	0
474	20241223	105100	20963255	4075	4075	4075	4075	0
475	20241223	105000	20963255	4075	4075	4075	4075	0
476	20241223	104900	20963255	4075	4075	4075	4075	0
477	20241223	104800	20963255	4075	4075	4075	4075	0
478	20241223	104700	20963255	4075	4075	4075	4075	0
479	20241223	104600	20963255	4075	4075	4075	4075	0
480	20241223	104500	20963255	4075	4075	4075	4075	43
481	20241223	104400	20788030	4075	4075	4075	4075	0
482	20241223	104300	20788030	4075	4075	4075	4075	0
483	20241223	104200	20788030	4075	4075	4075	4075	0
484	20241223	104100	20788030	4075	4075	4075	4075	0
485	20241223	104000	20788030	4075	4075	4075	4075	0
486	20241223	103900	20788030	4075	4075	4075	4075	0
487	20241223	103800	20788030	4075	4075	4075	4075	0
488	20241223	103700	20788030	4075	4075	4075	4075	0
489	20241223	103600	20788030	4075	4075	4075	4075	0
490	20241223	103500	20788030	4075	4075	4075	4075	0
491	20241223	103400	20788030	4075	4075	4075	4075	29
492	20241223	103300	20669855	4075	4075	4075	4075	0
493	20241223	103200	20669855	4075	4075	4075	4075	0
494	20241223	103100	20669855	4075	4075	4075	4075	1
495	20241223	103000	20665780	4055	4055	4055	4055	98
496	20241223	102900	20268390	4075	4075	4075	4075	0
497	20241223	102800	20268390	4075	4075	4075	4075	0
498	20241223	102700	20268390	4075	4075	4075	4075	0
499	20241223	102600	20268390	4075	4075	4075	4075	1
500	20241223	102500	20264315	4055	4055	4055	4055	0
501	20241223	102400	20264315	4055	4055	4055	4055	0
502	20241223	102300	20264315	4055	4055	4055	4055	0
503	20241223	102200	20264315	4055	4055	4055	4055	17
504	20241223	102100	20195380	4075	4075	4075	4075	0
505	20241223	102000	20195380	4075	4075	4075	4075	0
506	20241223	101900	20195380	4075	4075	4075	4075	0
507	20241223	101800	20195380	4075	4075	4075	4075	0
508	20241223	101700	20195380	4075	4075	4075	4075	0
509	20241223	101600	20195380	4075	4075	4075	4075	0
510	20241223	101500	20195380	4075	4075	4075	4075	0
511	20241223	101400	20195380	4075	4075	4075	4075	0
512	20241223	101300	20195380	4075	4075	4075	4075	0
513	20241223	101200	20195380	4075	4075	4075	4075	0
514	20241223	101100	20195380	4075	4075	4075	4075	0
515	20241223	101000	20195380	4075	4075	4075	4075	0
516	20241223	100900	20195380	4075	4075	4075	4075	0
517	20241223	100800	20195380	4075	4075	4075	4075	5
518	20241223	100700	20175005	4075	4075	4075	4075	2
519	20241223	100600	20166855	4075	4075	4075	4075	0
520	20241223	100500	20166855	4075	4070	4075	4070	3
521	20241223	100400	20154635	4055	4055	4055	4055	0
522	20241223	100300	20154635	4055	4055	4055	4055	0
523	20241223	100200	20154635	4055	4055	4055	4055	0
524	20241223	100100	20154635	4055	4055	4055	4055	0
525	20241223	100000	20154635	4055	4055	4055	4055	0
526	20241223	095900	20154635	4055	4055	4055	4055	82
527	20241223	095800	19822125	4055	4055	4055	4055	15
528	20241223	095700	19761300	4050	4050	4050	4050	101
529	20241223	095600	19352250	4055	4055	4055	4055	19
530	20241223	095500	19275205	4055	4055	4055	4055	0
531	20241223	095400	19275205	4055	4055	4055	4055	0
532	20241223	095300	19275205	4055	4055	4055	4055	0
533	20241223	095200	19275205	4055	4055	4055	4055	0
534	20241223	095100	19275205	4055	4055	4055	4055	0
535	20241223	095000	19275205	4055	4055	4055	4055	199
536	20241223	094900	18468260	4055	4055	4055	4055	50
537	20241223	094800	18265510	4055	4055	4055	4055	2
538	20241223	094700	18257400	4055	4055	4055	4055	5
539	20241223	094600	18237125	4055	4055	4055	4055	173
540	20241223	094500	17535610	4060	4060	4060	4060	12
541	20241223	094400	17486890	4060	4060	4060	4060	0
542	20241223	094300	17486890	4060	4060	4060	4060	0
543	20241223	094200	17486890	4060	4060	4060	4060	0
544	20241223	094100	17486890	4060	4060	4060	4060	0
545	20241223	094000	17486890	4060	4060	4060	4055	151
546	20241223	093900	16873935	4060	4060	4060	4060	0
547	20241223	093800	16873935	4060	4060	4060	4060	0
548	20241223	093700	16873935	4060	4060	4060	4060	1
549	20241223	093600	16869875	4060	4060	4060	4060	0
550	20241223	093500	16869875	4060	4060	4060	4060	90
551	20241223	093400	16504475	4060	4060	4060	4060	0
552	20241223	093300	16504475	4060	4060	4060	4060	0
553	20241223	093200	16504475	4060	4060	4060	4060	20
554	20241223	093100	16423275	4060	4060	4060	4060	0
555	20241223	093000	16423275	4060	4060	4060	4060	0
556	20241223	092900	16423275	4060	4080	4080	4060	11
557	20241223	092800	16378415	4090	4090	4090	4090	0
558	20241223	092700	16378415	4090	4090	4090	4090	0
559	20241223	092600	16378415	4090	4090	4090	4090	0
560	20241223	092500	16378415	4090	4090	4090	4090	0
561	20241223	092400	16378415	4090	4090	4090	4090	0
562	20241223	092300	16378415	4090	4090	4090	4090	0
563	20241223	092200	16378415	4090	4090	4090	4090	0
564	20241223	092100	16378415	4090	4090	4090	4090	24
565	20241223	092000	16280255	4090	4090	4090	4090	0
566	20241223	091900	16280255	4090	4090	4090	4090	1
567	20241223	091800	16276165	4050	4050	4050	4050	0
568	20241223	091700	16276165	4050	4050	4050	4050	0
569	20241223	091600	16276165	4050	4050	4050	4050	0
570	20241223	091500	16276165	4050	4050	4050	4050	0
571	20241223	091400	16276165	4050	4050	4050	4050	0
572	20241223	091300	16276165	4050	4050	4050	4050	0
573	20241223	091200	16276165	4050	4050	4050	4050	0
574	20241223	091100	16276165	4050	4050	4050	4050	0
575	20241223	091000	16276165	4050	4060	4060	4050	151
576	20241223	090900	15663700	4055	4055	4055	4055	0
577	20241223	090800	15663700	4055	4055	4055	4055	0
578	20241223	090700	15663700	4055	4055	4055	4055	1
579	20241223	090600	15659645	4055	4065	4065	4055	956
580	20241223	090500	11779880	4070	4095	4095	4070	846
581	20241223	090400	8332345	4085	4085	4085	4085	0
582	20241223	090300	8332345	4085	4085	4085	4085	0
583	20241223	090200	8332345	4085	4075	4090	4075	709
584	20241223	090100	5433340	4070	4070	4070	4070	985
585	20241223	090000	1424390	4070	4070	4070	4065	350