KissMeData/004590/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	184300	89444770	4150	4150	4150	4150	241
3	20241219	184200	89444770	4150	4150	4150	4150	0
4	20241219	184100	89444770	4150	4150	4150	4150	0
5	20241219	184000	89444770	4150	4150	4150	4150	0
6	20241219	183900	89444770	4150	4150	4150	4150	0
7	20241219	183800	89444770	4150	4150	4150	4150	0
8	20241219	183700	89444770	4150	4150	4150	4150	0
9	20241219	183600	89444770	4150	4150	4150	4150	0
10	20241219	183500	89444770	4150	4150	4150	4150	0
11	20241219	183400	89444770	4150	4150	4150	4150	0
12	20241219	183300	89444770	4150	4150	4150	4150	0
13	20241219	183200	89444770	4150	4150	4150	4150	0
14	20241219	183100	89444770	4150	4150	4150	4150	0
15	20241219	183000	89444770	4150	4150	4150	4150	0
16	20241219	182900	89444770	4150	4150	4150	4150	0
17	20241219	182800	89444770	4150	4150	4150	4150	0
18	20241219	182700	89444770	4150	4150	4150	4150	0
19	20241219	182600	89444770	4150	4150	4150	4150	0
20	20241219	182500	89444770	4150	4150	4150	4150	0
21	20241219	182400	89444770	4150	4150	4150	4150	0
22	20241219	182300	89444770	4150	4150	4150	4150	0
23	20241219	182200	89444770	4150	4150	4150	4150	0
24	20241219	182100	89444770	4150	4150	4150	4150	0
25	20241219	182000	89444770	4150	4150	4150	4150	0
26	20241219	181900	89444770	4150	4150	4150	4150	0
27	20241219	181800	89444770	4150	4150	4150	4150	0
28	20241219	181700	89444770	4150	4150	4150	4150	0
29	20241219	181600	89444770	4150	4150	4150	4150	0
30	20241219	181500	89444770	4150	4150	4150	4150	0
31	20241219	181400	89444770	4150	4150	4150	4150	0
32	20241219	181300	89444770	4150	4150	4150	4150	241
33	20241219	181200	89444770	4150	4150	4150	4150	0
34	20241219	181100	89444770	4150	4150	4150	4150	0
35	20241219	181000	89444770	4150	4150	4150	4150	0
36	20241219	180900	89444770	4150	4150	4150	4150	0
37	20241219	180800	89444770	4150	4150	4150	4150	0
38	20241219	180700	89444770	4150	4150	4150	4150	0
39	20241219	180600	89444770	4150	4150	4150	4150	0
40	20241219	180500	89444770	4150	4150	4150	4150	0
41	20241219	180400	89444770	4150	4150	4150	4150	0
42	20241219	180300	89444770	4150	4150	4150	4150	0
43	20241219	180200	89444770	4150	4150	4150	4150	0
44	20241219	180100	89444770	4150	4150	4150	4150	0
45	20241219	180000	89444770	4150	4150	4150	4150	0
46	20241219	175900	89444770	4150	4150	4150	4150	0
47	20241219	175800	89444770	4150	4150	4150	4150	0
48	20241219	175700	89444770	4150	4150	4150	4150	0
49	20241219	175600	89444770	4150	4150	4150	4150	0
50	20241219	175500	89444770	4150	4150	4150	4150	0
51	20241219	175400	89444770	4150	4150	4150	4150	0
52	20241219	175300	89444770	4150	4150	4150	4150	0
53	20241219	175200	89444770	4150	4150	4150	4150	0
54	20241219	175100	89444770	4150	4150	4150	4150	0
55	20241219	175000	89444770	4150	4150	4150	4150	0
56	20241219	174900	89444770	4150	4150	4150	4150	0
57	20241219	174800	89444770	4150	4150	4150	4150	0
58	20241219	174700	89444770	4150	4150	4150	4150	0
59	20241219	174600	89444770	4150	4150	4150	4150	0
60	20241219	174500	89444770	4150	4150	4150	4150	0
61	20241219	174400	89444770	4150	4150	4150	4150	0
62	20241219	174300	89444770	4150	4150	4150	4150	241
63	20241219	174200	89444770	4150	4150	4150	4150	0
64	20241219	174100	89444770	4150	4150	4150	4150	0
65	20241219	174000	89444770	4150	4150	4150	4150	0
66	20241219	173900	89444770	4150	4150	4150	4150	0
67	20241219	173800	89444770	4150	4150	4150	4150	0
68	20241219	173700	89444770	4150	4150	4150	4150	0
69	20241219	173600	89444770	4150	4150	4150	4150	0
70	20241219	173500	89444770	4150	4150	4150	4150	0
71	20241219	173400	89444770	4150	4150	4150	4150	0
72	20241219	173300	89444770	4150	4150	4150	4150	0
73	20241219	173200	89444770	4150	4150	4150	4150	0
74	20241219	173100	89444770	4150	4150	4150	4150	0
75	20241219	173000	89444770	4150	4150	4150	4150	0
76	20241219	172900	89444770	4150	4150	4150	4150	0
77	20241219	172800	89444770	4150	4150	4150	4150	0
78	20241219	172700	89444770	4150	4150	4150	4150	0
79	20241219	172600	89444770	4150	4150	4150	4150	0
80	20241219	172500	89444770	4150	4150	4150	4150	0
81	20241219	172400	89444770	4150	4150	4150	4150	0
82	20241219	172300	89444770	4150	4150	4150	4150	0
83	20241219	172200	89444770	4150	4150	4150	4150	0
84	20241219	172100	89444770	4150	4150	4150	4150	0
85	20241219	172000	89444770	4150	4150	4150	4150	0
86	20241219	171900	89444770	4150	4150	4150	4150	0
87	20241219	171800	89444770	4150	4150	4150	4150	0
88	20241219	171700	89444770	4150	4150	4150	4150	0
89	20241219	171600	89444770	4150	4150	4150	4150	0
90	20241219	171500	89444770	4150	4150	4150	4150	0
91	20241219	171400	89444770	4150	4150	4150	4150	0
92	20241219	171300	89444770	4150	4150	4150	4150	241
93	20241219	171200	89444770	4150	4150	4150	4150	0
94	20241219	171100	89444770	4150	4150	4150	4150	0
95	20241219	171000	89444770	4150	4150	4150	4150	0
96	20241219	170900	89444770	4150	4150	4150	4150	0
97	20241219	170800	89444770	4150	4150	4150	4150	0
98	20241219	170700	89444770	4150	4150	4150	4150	0
99	20241219	170600	89444770	4150	4150	4150	4150	0
100	20241219	170500	89444770	4150	4150	4150	4150	0
101	20241219	170400	89444770	4150	4150	4150	4150	0
102	20241219	170300	89444770	4150	4150	4150	4150	0
103	20241219	170200	89444770	4150	4150	4150	4150	0
104	20241219	170100	89444770	4150	4150	4150	4150	0
105	20241219	170000	89444770	4150	4150	4150	4150	0
106	20241219	165900	89444770	4150	4150	4150	4150	0
107	20241219	165800	89444770	4150	4150	4150	4150	0
108	20241219	165700	89444770	4150	4150	4150	4150	0
109	20241219	165600	89444770	4150	4150	4150	4150	0
110	20241219	165500	89444770	4150	4150	4150	4150	0
111	20241219	165400	89444770	4150	4150	4150	4150	0
112	20241219	165300	89444770	4150	4150	4150	4150	0
113	20241219	165200	89444770	4150	4150	4150	4150	0
114	20241219	165100	89444770	4150	4150	4150	4150	0
115	20241219	165000	89444770	4150	4150	4150	4150	0
116	20241219	164900	89444770	4150	4150	4150	4150	0
117	20241219	164800	89444770	4150	4150	4150	4150	0
118	20241219	164700	89444770	4150	4150	4150	4150	0
119	20241219	164600	89444770	4150	4150	4150	4150	0
120	20241219	164500	89444770	4150	4150	4150	4150	0
121	20241219	164400	89444770	4150	4150	4150	4150	0
122	20241219	164300	89444770	4150	4150	4150	4150	241
123	20241219	164200	89444770	4150	4150	4150	4150	0
124	20241219	164100	89444770	4150	4150	4150	4150	0
125	20241219	164000	89444770	4150	4150	4150	4150	0
126	20241219	163900	89444770	4150	4150	4150	4150	0
127	20241219	163800	89444770	4150	4150	4150	4150	0
128	20241219	163700	89444770	4150	4150	4150	4150	0
129	20241219	163600	89444770	4150	4150	4150	4150	0
130	20241219	163500	89444770	4150	4150	4150	4150	0
131	20241219	163400	89444770	4150	4150	4150	4150	0
132	20241219	163300	89444770	4150	4150	4150	4150	0
133	20241219	163200	89444770	4150	4150	4150	4150	0
134	20241219	163100	89444770	4150	4150	4150	4150	0
135	20241219	163000	89444770	4150	4150	4150	4150	0
136	20241219	162900	89444770	4150	4150	4150	4150	0
137	20241219	162800	89444770	4150	4150	4150	4150	0
138	20241219	162700	89444770	4150	4150	4150	4150	0
139	20241219	162600	89444770	4150	4150	4150	4150	0
140	20241219	162500	89444770	4150	4150	4150	4150	0
141	20241219	162400	89444770	4150	4150	4150	4150	0
142	20241219	162300	89444770	4150	4150	4150	4150	0
143	20241219	162200	89444770	4150	4150	4150	4150	0
144	20241219	162100	89444770	4150	4150	4150	4150	0
145	20241219	162000	89444770	4150	4150	4150	4150	0
146	20241219	161900	89444770	4150	4150	4150	4150	0
147	20241219	161800	89444770	4150	4150	4150	4150	0
148	20241219	161700	89444770	4150	4150	4150	4150	0
149	20241219	161600	89444770	4150	4150	4150	4150	0
150	20241219	161500	89444770	4150	4150	4150	4150	0
151	20241219	161400	89444770	4150	4150	4150	4150	0
152	20241219	161300	89444770	4150	4150	4150	4150	241
153	20241219	161200	89444770	4150	4150	4150	4150	0
154	20241219	161100	89444770	4150	4150	4150	4150	0
155	20241219	161000	89444770	4150	4150	4150	4150	0
156	20241219	160900	89444770	4150	4150	4150	4150	0
157	20241219	160800	89444770	4150	4150	4150	4150	0
158	20241219	160700	89444770	4150	4150	4150	4150	0
159	20241219	160600	89444770	4150	4150	4150	4150	0
160	20241219	160500	89444770	4150	4150	4150	4150	0
161	20241219	160400	89444770	4150	4150	4150	4150	0
162	20241219	160300	89444770	4150	4150	4150	4150	0
163	20241219	160200	89444770	4150	4150	4150	4150	0
164	20241219	160100	89444770	4150	4150	4150	4150	0
165	20241219	160000	89444770	4150	4150	4150	4150	0
166	20241219	155900	89444770	4150	4150	4150	4150	0
167	20241219	155800	89444770	4150	4150	4150	4150	0
168	20241219	155700	89444770	4150	4150	4150	4150	0
169	20241219	155600	89444770	4150	4150	4150	4150	0
170	20241219	155500	89444770	4150	4150	4150	4150	0
171	20241219	155400	89444770	4150	4150	4150	4150	0
172	20241219	155300	89444770	4150	4150	4150	4150	0
173	20241219	155200	89444770	4150	4150	4150	4150	0
174	20241219	155100	89444770	4150	4150	4150	4150	0
175	20241219	155000	89444770	4150	4150	4150	4150	0
176	20241219	154900	89444770	4150	4150	4150	4150	0
177	20241219	154800	89444770	4150	4150	4150	4150	0
178	20241219	154700	89444770	4150	4150	4150	4150	0
179	20241219	154600	89444770	4150	4150	4150	4150	0
180	20241219	154500	89444770	4150	4150	4150	4150	0
181	20241219	154400	89444770	4150	4150	4150	4150	0
182	20241219	154300	89444770	4150	4150	4150	4150	241
183	20241219	154200	89444770	4150	4150	4150	4150	0
184	20241219	154100	89444770	4150	4150	4150	4150	0
185	20241219	154000	89444770	4150	4150	4150	4150	0
186	20241219	153900	89444770	4150	4150	4150	4150	0
187	20241219	153800	89444770	4150	4150	4150	4150	0
188	20241219	153700	89444770	4150	4150	4150	4150	0
189	20241219	153600	89444770	4150	4150	4150	4150	0
190	20241219	153500	89444770	4150	4150	4150	4150	0
191	20241219	153400	89444770	4150	4150	4150	4150	0
192	20241219	153300	89444770	4150	4150	4150	4150	0
193	20241219	153200	89444770	4150	4150	4150	4150	0
194	20241219	153100	89444770	4150	4150	4150	4150	0
195	20241219	153000	89444770	4150	4150	4150	4150	241
196	20241219	152900	88444620	4155	4155	4155	4155	0
197	20241219	152800	88444620	4155	4155	4155	4155	0
198	20241219	152700	88444620	4155	4155	4155	4155	0
199	20241219	152600	88444620	4155	4155	4155	4155	0
200	20241219	152500	88444620	4155	4155	4155	4155	0
201	20241219	152400	88444620	4155	4155	4155	4155	0
202	20241219	152300	88444620	4155	4155	4155	4155	0
203	20241219	152200	88444620	4155	4155	4155	4155	0
204	20241219	152100	88444620	4155	4155	4155	4155	0
205	20241219	152000	88444620	4155	4155	4155	4155	0
206	20241219	151900	88444620	4155	4155	4155	4155	170
207	20241219	151800	87738270	4150	4150	4150	4150	30
208	20241219	151700	87613770	4155	4155	4155	4155	0
209	20241219	151600	87613770	4155	4155	4155	4155	680
210	20241219	151500	84788370	4155	4150	4155	4150	130
211	20241219	151400	84248370	4155	4160	4160	4150	432
212	20241219	151300	82455460	4160	4150	4160	4150	22
213	20241219	151200	82364080	4160	4160	4160	4160	50
214	20241219	151100	82156080	4160	4150	4160	4150	101
215	20241219	151000	81736920	4160	4160	4160	4160	20
216	20241219	150900	81653720	4160	4160	4160	4160	0
217	20241219	150800	81653720	4160	4160	4160	4160	0
218	20241219	150700	81653720	4160	4160	4160	4160	0
219	20241219	150600	81653720	4160	4160	4160	4160	0
220	20241219	150500	81653720	4160	4160	4160	4160	0
221	20241219	150400	81653720	4160	4160	4160	4160	0
222	20241219	150300	81653720	4160	4160	4160	4160	0
223	20241219	150200	81653720	4160	4160	4160	4160	0
224	20241219	150100	81653720	4160	4160	4160	4160	1
225	20241219	150000	81649560	4155	4155	4155	4155	395
226	20241219	145900	80008335	4160	4160	4160	4160	0
227	20241219	145800	80008335	4160	4160	4160	4160	0
228	20241219	145700	80008335	4160	4160	4160	4160	0
229	20241219	145600	80008335	4160	4160	4160	4160	0
230	20241219	145500	80008335	4160	4160	4160	4160	0
231	20241219	145400	80008335	4160	4160	4160	4160	0
232	20241219	145300	80008335	4160	4160	4160	4160	0
233	20241219	145200	80008335	4160	4160	4160	4160	0
234	20241219	145100	80008335	4160	4160	4160	4160	0
235	20241219	145000	80008335	4160	4160	4160	4160	0
236	20241219	144900	80008335	4160	4160	4160	4160	1
237	20241219	144800	80004175	4155	4160	4160	4155	51
238	20241219	144700	79792265	4155	4155	4155	4155	0
239	20241219	144600	79792265	4155	4155	4155	4155	0
240	20241219	144500	79792265	4155	4155	4155	4155	0
241	20241219	144400	79792265	4155	4155	4155	4155	0
242	20241219	144300	79792265	4155	4155	4155	4155	0
243	20241219	144200	79792265	4155	4155	4155	4155	0
244	20241219	144100	79792265	4155	4155	4155	4155	0
245	20241219	144000	79792265	4155	4155	4155	4155	959
246	20241219	143900	75807620	4160	4160	4160	4160	0
247	20241219	143800	75807620	4160	4160	4160	4160	0
248	20241219	143700	75807620	4160	4160	4160	4160	250
249	20241219	143600	74767620	4160	4160	4160	4160	0
250	20241219	143500	74767620	4160	4160	4160	4160	0
251	20241219	143400	74767620	4160	4160	4160	4160	0
252	20241219	143300	74767620	4160	4160	4160	4160	0
253	20241219	143200	74767620	4160	4160	4160	4160	0
254	20241219	143100	74767620	4160	4160	4160	4160	0
255	20241219	143000	74767620	4160	4160	4160	4160	0
256	20241219	142900	74767620	4160	4160	4160	4160	0
257	20241219	142800	74767620	4160	4160	4160	4160	0
258	20241219	142700	74767620	4160	4160	4160	4160	101
259	20241219	142600	74347460	4155	4155	4155	4155	0
260	20241219	142500	74347460	4155	4155	4155	4155	0
261	20241219	142400	74347460	4155	4155	4155	4155	0
262	20241219	142300	74347460	4155	4155	4155	4155	0
263	20241219	142200	74347460	4155	4155	4155	4155	0
264	20241219	142100	74347460	4155	4155	4155	4155	0
265	20241219	142000	74347460	4155	4155	4155	4155	0
266	20241219	141900	74347460	4155	4155	4155	4155	0
267	20241219	141800	74347460	4155	4155	4155	4155	0
268	20241219	141700	74347460	4155	4155	4155	4155	0
269	20241219	141600	74347460	4155	4155	4155	4155	0
270	20241219	141500	74347460	4155	4155	4155	4155	0
271	20241219	141400	74347460	4155	4155	4155	4155	34
272	20241219	141300	74206190	4155	4155	4155	4155	0
273	20241219	141200	74206190	4155	4155	4155	4155	0
274	20241219	141100	74206190	4155	4155	4155	4155	0
275	20241219	141000	74206190	4155	4155	4155	4155	0
276	20241219	140900	74206190	4155	4155	4155	4155	0
277	20241219	140800	74206190	4155	4155	4155	4155	0
278	20241219	140700	74206190	4155	4155	4155	4155	1
279	20241219	140600	74202035	4160	4160	4160	4160	1
280	20241219	140500	74197875	4150	4150	4150	4150	0
281	20241219	140400	74197875	4150	4150	4150	4150	0
282	20241219	140300	74197875	4150	4150	4150	4150	30
283	20241219	140200	74073375	4145	4145	4145	4145	0
284	20241219	140100	74073375	4145	4150	4150	4145	574
285	20241219	140000	71692395	4160	4160	4160	4160	0
286	20241219	135900	71692395	4160	4160	4160	4160	0
287	20241219	135800	71692395	4160	4160	4160	4160	0
288	20241219	135700	71692395	4160	4160	4160	4160	0
289	20241219	135600	71692395	4160	4160	4160	4160	0
290	20241219	135500	71692395	4160	4160	4160	4160	0
291	20241219	135400	71692395	4160	4160	4160	4160	0
292	20241219	135300	71692395	4160	4160	4160	4160	0
293	20241219	135200	71692395	4160	4160	4160	4160	0
294	20241219	135100	71692395	4160	4160	4160	4160	0
295	20241219	135000	71692395	4160	4160	4160	4160	0
296	20241219	134900	71692395	4160	4160	4160	4160	0
297	20241219	134800	71692395	4160	4160	4160	4160	0
298	20241219	134700	71692395	4160	4160	4160	4160	0
299	20241219	134600	71692395	4160	4160	4160	4160	0
300	20241219	134500	71692395	4160	4160	4160	4160	0
301	20241219	134400	71692395	4160	4160	4160	4160	1
302	20241219	134300	71688235	4155	4155	4155	4155	0
303	20241219	134200	71688235	4155	4155	4155	4155	0
304	20241219	134100	71688235	4155	4155	4155	4155	0
305	20241219	134000	71688235	4155	4155	4155	4155	0
306	20241219	133900	71688235	4155	4155	4155	4155	17
307	20241219	133800	71617600	4155	4155	4155	4155	0
308	20241219	133700	71617600	4155	4155	4155	4155	0
309	20241219	133600	71617600	4155	4155	4155	4155	0
310	20241219	133500	71617600	4155	4155	4155	4155	110
311	20241219	133400	71160550	4155	4155	4155	4155	106
312	20241219	133300	70720120	4155	4155	4155	4155	0
313	20241219	133200	70720120	4155	4155	4155	4155	0
314	20241219	133100	70720120	4155	4155	4155	4155	1
315	20241219	133000	70715965	4150	4150	4150	4150	0
316	20241219	132900	70715965	4150	4150	4150	4150	0
317	20241219	132800	70715965	4150	4150	4150	4150	0
318	20241219	132700	70715965	4150	4150	4150	4150	0
319	20241219	132600	70715965	4150	4150	4150	4150	0
320	20241219	132500	70715965	4150	4150	4150	4150	0
321	20241219	132400	70715965	4150	4150	4150	4150	0
322	20241219	132300	70715965	4150	4150	4150	4150	1
323	20241219	132200	70711815	4155	4155	4155	4155	0
324	20241219	132100	70711815	4155	4155	4155	4155	0
325	20241219	132000	70711815	4155	4155	4155	4155	0
326	20241219	131900	70711815	4155	4155	4155	4155	0
327	20241219	131800	70711815	4155	4155	4155	4155	0
328	20241219	131700	70711815	4155	4155	4155	4155	0
329	20241219	131600	70711815	4155	4155	4155	4155	0
330	20241219	131500	70711815	4155	4155	4155	4155	0
331	20241219	131400	70711815	4155	4155	4155	4155	0
332	20241219	131300	70711815	4155	4155	4155	4155	0
333	20241219	131200	70711815	4155	4155	4155	4155	0
334	20241219	131100	70711815	4155	4155	4155	4155	0
335	20241219	131000	70711815	4155	4155	4155	4155	1
336	20241219	130900	70707660	4150	4150	4150	4150	0
337	20241219	130800	70707660	4150	4150	4150	4150	0
338	20241219	130700	70707660	4150	4150	4150	4150	0
339	20241219	130600	70707660	4150	4150	4150	4150	0
340	20241219	130500	70707660	4150	4150	4150	4150	0
341	20241219	130400	70707660	4150	4150	4150	4150	0
342	20241219	130300	70707660	4150	4150	4150	4150	0
343	20241219	130200	70707660	4150	4150	4150	4150	0
344	20241219	130100	70707660	4150	4150	4150	4150	0
345	20241219	130000	70707660	4150	4150	4150	4150	0
346	20241219	125900	70707660	4150	4150	4150	4150	200
347	20241219	125800	69877660	4150	4150	4150	4150	0
348	20241219	125700	69877660	4150	4150	4150	4150	0
349	20241219	125600	69877660	4150	4150	4150	4150	11
350	20241219	125500	69832010	4160	4160	4160	4160	0
351	20241219	125400	69832010	4160	4160	4160	4160	0
352	20241219	125300	69832010	4160	4150	4160	4150	120
353	20241219	125200	69332865	4155	4150	4155	4150	8
354	20241219	125100	69299660	4145	4145	4145	4145	406
355	20241219	125000	67616790	4150	4155	4155	4150	917
356	20241219	124900	63808185	4155	4155	4155	4155	0
357	20241219	124800	63808185	4155	4155	4155	4155	564
358	20241219	124700	61464765	4155	4155	4155	4155	22
359	20241219	124600	61373355	4155	4155	4155	4155	0
360	20241219	124500	61373355	4155	4155	4155	4155	0
361	20241219	124400	61373355	4155	4155	4155	4155	17
362	20241219	124300	61302720	4155	4155	4155	4155	0
363	20241219	124200	61302720	4155	4155	4155	4155	2
364	20241219	124100	61294410	4160	4160	4160	4160	0
365	20241219	124000	61294410	4160	4160	4160	4160	1
366	20241219	123900	61290250	4160	4160	4160	4160	0
367	20241219	123800	61290250	4160	4160	4160	4160	10
368	20241219	123700	61248650	4160	4160	4160	4160	20
369	20241219	123600	61165450	4160	4160	4160	4160	0
370	20241219	123500	61165450	4160	4160	4160	4160	0
371	20241219	123400	61165450	4160	4160	4160	4160	0
372	20241219	123300	61165450	4160	4165	4165	4160	392
373	20241219	123200	59533575	4170	4170	4170	4170	0
374	20241219	123100	59533575	4170	4170	4170	4170	0
375	20241219	123000	59533575	4170	4170	4170	4170	0
376	20241219	122900	59533575	4170	4170	4170	4170	0
377	20241219	122800	59533575	4170	4170	4170	4170	0
378	20241219	122700	59533575	4170	4170	4170	4170	0
379	20241219	122600	59533575	4170	4170	4170	4170	308
380	20241219	122500	58249215	4175	4175	4175	4175	0
381	20241219	122400	58249215	4175	4175	4175	4175	0
382	20241219	122300	58249215	4175	4175	4175	4175	0
383	20241219	122200	58249215	4175	4175	4175	4175	0
384	20241219	122100	58249215	4175	4175	4175	4175	0
385	20241219	122000	58249215	4175	4175	4175	4175	0
386	20241219	121900	58249215	4175	4175	4175	4175	0
387	20241219	121800	58249215	4175	4175	4175	4175	1
388	20241219	121700	58245040	4170	4170	4170	4170	73
389	20241219	121600	57940630	4165	4165	4165	4165	267
390	20241219	121500	56828575	4160	4160	4160	4160	0
391	20241219	121400	56828575	4160	4160	4160	4160	0
392	20241219	121300	56828575	4160	4160	4160	4160	0
393	20241219	121200	56828575	4160	4160	4160	4160	0
394	20241219	121100	56828575	4160	4160	4160	4160	0
395	20241219	121000	56828575	4160	4160	4160	4160	0
396	20241219	120900	56828575	4160	4160	4160	4160	0
397	20241219	120800	56828575	4160	4160	4160	4160	0
398	20241219	120700	56828575	4160	4160	4160	4160	18
399	20241219	120600	56753695	4160	4160	4160	4160	0
400	20241219	120500	56753695	4160	4160	4160	4160	1
401	20241219	120400	56749535	4155	4155	4155	4155	273
402	20241219	120300	55615220	4160	4160	4160	4160	0
403	20241219	120200	55615220	4160	4160	4160	4160	0
404	20241219	120100	55615220	4160	4155	4160	4155	2
405	20241219	120000	55606905	4160	4160	4160	4160	0
406	20241219	115900	55606905	4160	4160	4160	4160	0
407	20241219	115800	55606905	4160	4160	4160	4160	0
408	20241219	115700	55606905	4160	4160	4160	4160	0
409	20241219	115600	55606905	4160	4160	4160	4160	0
410	20241219	115500	55606905	4160	4160	4160	4160	0
411	20241219	115400	55606905	4160	4160	4160	4160	0
412	20241219	115300	55606905	4160	4160	4160	4160	0
413	20241219	115200	55606905	4160	4160	4160	4160	0
414	20241219	115100	55606905	4160	4160	4160	4160	0
415	20241219	115000	55606905	4160	4160	4160	4160	0
416	20241219	114900	55606905	4160	4160	4160	4160	0
417	20241219	114800	55606905	4160	4160	4160	4160	0
418	20241219	114700	55606905	4160	4160	4160	4160	2
419	20241219	114600	55598585	4155	4155	4155	4155	0
420	20241219	114500	55598585	4155	4155	4155	4155	0
421	20241219	114400	55598585	4155	4155	4155	4155	0
422	20241219	114300	55598585	4155	4155	4155	4155	8
423	20241219	114200	55565345	4160	4160	4160	4160	1
424	20241219	114100	55561185	4155	4160	4160	4155	183
425	20241219	114000	54800805	4155	4155	4155	4155	0
426	20241219	113900	54800805	4155	4160	4160	4155	26
427	20241219	113800	54692655	4160	4160	4160	4160	0
428	20241219	113700	54692655	4160	4160	4160	4160	100
429	20241219	113600	54276655	4165	4165	4165	4165	2
430	20241219	113500	54268325	4160	4160	4160	4160	7
431	20241219	113400	54239205	4160	4160	4160	4160	0
432	20241219	113300	54239205	4160	4160	4160	4160	0
433	20241219	113200	54239205	4160	4160	4160	4160	0
434	20241219	113100	54239205	4160	4160	4160	4160	0
435	20241219	113000	54239205	4160	4160	4160	4160	0
436	20241219	112900	54239205	4160	4160	4160	4160	0
437	20241219	112800	54239205	4160	4160	4160	4160	127
438	20241219	112700	53710885	4160	4160	4160	4160	34
439	20241219	112600	53569445	4165	4165	4165	4165	0
440	20241219	112500	53569445	4165	4165	4165	4165	74
441	20241219	112400	53261235	4165	4165	4165	4165	1
442	20241219	112300	53257070	4160	4160	4160	4160	0
443	20241219	112200	53257070	4160	4160	4160	4160	0
444	20241219	112100	53257070	4160	4160	4160	4160	30
445	20241219	112000	53132270	4160	4160	4160	4160	550
446	20241219	111900	50844270	4165	4165	4165	4165	0
447	20241219	111800	50844270	4165	4165	4165	4165	0
448	20241219	111700	50844270	4165	4165	4165	4165	0
449	20241219	111600	50844270	4165	4165	4165	4165	1
450	20241219	111500	50840105	4160	4160	4160	4160	86
451	20241219	111400	50482345	4155	4155	4155	4155	1
452	20241219	111300	50478190	4160	4160	4160	4160	0
453	20241219	111200	50478190	4160	4160	4160	4160	0
454	20241219	111100	50478190	4160	4160	4160	4160	0
455	20241219	111000	50478190	4160	4160	4160	4160	0
456	20241219	110900	50478190	4160	4160	4160	4160	37
457	20241219	110800	50324270	4160	4160	4160	4160	1
458	20241219	110700	50320110	4160	4160	4160	4160	8
459	20241219	110600	50286830	4160	4160	4160	4160	0
460	20241219	110500	50286830	4160	4160	4160	4160	0
461	20241219	110400	50286830	4160	4160	4160	4160	0
462	20241219	110300	50286830	4160	4160	4160	4160	0
463	20241219	110200	50286830	4160	4160	4160	4160	0
464	20241219	110100	50286830	4160	4160	4160	4160	0
465	20241219	110000	50286830	4160	4160	4160	4160	0
466	20241219	105900	50286830	4160	4160	4160	4160	0
467	20241219	105800	50286830	4160	4160	4160	4160	0
468	20241219	105700	50286830	4160	4160	4160	4160	0
469	20241219	105600	50286830	4160	4160	4160	4160	0
470	20241219	105500	50286830	4160	4160	4160	4160	0
471	20241219	105400	50286830	4160	4160	4160	4160	0
472	20241219	105300	50286830	4160	4160	4160	4160	0
473	20241219	105200	50286830	4160	4160	4160	4160	0
474	20241219	105100	50286830	4160	4160	4160	4160	0
475	20241219	105000	50286830	4160	4160	4160	4160	0
476	20241219	104900	50286830	4160	4160	4160	4160	3
477	20241219	104800	50274350	4160	4160	4160	4160	0
478	20241219	104700	50274350	4160	4160	4160	4160	0
479	20241219	104600	50274350	4160	4160	4160	4160	0
480	20241219	104500	50274350	4160	4160	4160	4160	0
481	20241219	104400	50274350	4160	4160	4160	4160	622
482	20241219	104300	47686830	4160	4160	4160	4160	0
483	20241219	104200	47686830	4160	4160	4160	4160	0
484	20241219	104100	47686830	4160	4160	4160	4160	0
485	20241219	104000	47686830	4160	4160	4160	4160	100
486	20241219	103900	47270830	4155	4155	4155	4155	0
487	20241219	103800	47270830	4155	4155	4155	4155	200
488	20241219	103700	46439830	4155	4155	4155	4155	0
489	20241219	103600	46439830	4155	4155	4155	4155	0
490	20241219	103500	46439830	4155	4155	4155	4155	0
491	20241219	103400	46439830	4155	4155	4155	4155	0
492	20241219	103300	46439830	4155	4155	4155	4155	1
493	20241219	103200	46435675	4155	4155	4155	4155	64
494	20241219	103100	46169755	4155	4155	4155	4155	0
495	20241219	103000	46169755	4155	4155	4155	4155	60
496	20241219	102900	45920455	4155	4155	4155	4155	0
497	20241219	102800	45920455	4155	4155	4155	4155	1
498	20241219	102700	45916300	4150	4155	4155	4150	459
499	20241219	102600	44009325	4155	4155	4155	4155	0
500	20241219	102500	44009325	4155	4155	4155	4155	75
501	20241219	102400	43697700	4150	4150	4150	4150	10
502	20241219	102300	43656200	4150	4150	4150	4150	0
503	20241219	102200	43656200	4150	4155	4155	4150	3
504	20241219	102100	43643745	4150	4150	4150	4150	1
505	20241219	102000	43639595	4150	4150	4150	4150	0
506	20241219	101900	43639595	4150	4150	4150	4150	9
507	20241219	101800	43602245	4155	4155	4155	4155	1
508	20241219	101700	43598090	4150	4150	4150	4150	0
509	20241219	101600	43598090	4150	4150	4150	4150	0
510	20241219	101500	43598090	4150	4150	4150	4150	100
511	20241219	101400	43183090	4150	4150	4150	4150	0
512	20241219	101300	43183090	4150	4150	4150	4150	1
513	20241219	101200	43178940	4150	4150	4150	4150	0
514	20241219	101100	43178940	4150	4150	4150	4150	0
515	20241219	101000	43178940	4150	4150	4150	4150	0
516	20241219	100900	43178940	4150	4150	4150	4150	0
517	20241219	100800	43178940	4150	4155	4155	4150	5
518	20241219	100700	43158185	4150	4150	4150	4150	0
519	20241219	100600	43158185	4150	4150	4150	4150	0
520	20241219	100500	43158185	4150	4150	4150	4150	9
521	20241219	100400	43120835	4155	4155	4155	4155	2
522	20241219	100300	43112525	4155	4155	4155	4155	0
523	20241219	100200	43112525	4155	4155	4155	4155	0
524	20241219	100100	43112525	4155	4155	4155	4155	0
525	20241219	100000	43112525	4155	4160	4160	4155	3
526	20241219	095900	43100055	4160	4160	4160	4160	1
527	20241219	095800	43095895	4150	4150	4150	4150	0
528	20241219	095700	43095895	4150	4155	4155	4150	425
529	20241219	095600	41331795	4160	4160	4160	4160	0
530	20241219	095500	41331795	4160	4160	4160	4160	0
531	20241219	095400	41331795	4160	4160	4160	4160	7
532	20241219	095300	41302675	4150	4150	4150	4150	0
533	20241219	095200	41302675	4150	4150	4150	4150	0
534	20241219	095100	41302675	4150	4150	4150	4150	0
535	20241219	095000	41302675	4150	4150	4150	4150	0
536	20241219	094900	41302675	4150	4155	4155	4150	180
537	20241219	094800	40555665	4150	4150	4150	4150	0
538	20241219	094700	40555665	4150	4150	4150	4150	0
539	20241219	094600	40555665	4150	4150	4150	4150	55
540	20241219	094500	40327415	4155	4155	4155	4155	0
541	20241219	094400	40327415	4155	4165	4165	4155	514
542	20241219	094300	38190350	4165	4170	4170	4165	3
543	20241219	094200	38177850	4170	4170	4170	4170	0
544	20241219	094100	38177850	4170	4175	4175	4165	211
545	20241219	094000	37297755	4175	4175	4175	4175	0
546	20241219	093900	37297755	4175	4175	4175	4175	0
547	20241219	093800	37297755	4175	4175	4175	4175	0
548	20241219	093700	37297755	4175	4175	4175	4175	0
549	20241219	093600	37297755	4175	4175	4175	4175	0
550	20241219	093500	37297755	4175	4175	4175	4175	0
551	20241219	093400	37297755	4175	4175	4175	4175	0
552	20241219	093300	37297755	4175	4180	4180	4175	437
553	20241219	093200	35471725	4180	4180	4180	4180	0
554	20241219	093100	35471725	4180	4185	4185	4180	13
555	20241219	093000	35417335	4180	4180	4180	4180	37
556	20241219	092900	35262675	4180	4180	4180	4180	0
557	20241219	092800	35262675	4180	4180	4180	4180	138
558	20241219	092700	34685835	4180	4180	4180	4180	0
559	20241219	092600	34685835	4180	4185	4190	4180	187
560	20241219	092500	33902825	4185	4185	4185	4185	0
561	20241219	092400	33902825	4185	4180	4185	4180	89
562	20241219	092300	33530505	4170	4170	4170	4170	0
563	20241219	092200	33530505	4170	4170	4170	4170	0
564	20241219	092100	33530505	4170	4170	4170	4170	0
565	20241219	092000	33530505	4170	4170	4170	4170	12
566	20241219	091900	33480465	4170	4170	4170	4170	0
567	20241219	091800	33480465	4170	4170	4170	4170	8
568	20241219	091700	33447105	4170	4170	4170	4170	0
569	20241219	091600	33447105	4170	4170	4170	4170	0
570	20241219	091500	33447105	4170	4170	4170	4165	251
571	20241219	091400	32400635	4170	4170	4170	4170	60
572	20241219	091300	32150435	4170	4170	4170	4170	5
573	20241219	091200	32129585	4170	4170	4170	4170	6
574	20241219	091100	32104565	4170	4170	4170	4170	5
575	20241219	091000	32083715	4170	4170	4170	4165	521
576	20241219	090900	29912600	4170	4185	4185	4170	533
577	20241219	090800	27684535	4185	4190	4195	4185	567
578	20241219	090700	25308715	4190	4195	4195	4190	188
579	20241219	090600	24520245	4195	4200	4210	4195	577
580	20241219	090500	22098525	4210	4220	4220	4200	85
581	20241219	090400	21741105	4195	4205	4220	4195	449
582	20241219	090300	19852555	4200	4225	4225	4200	955
583	20241219	090200	15822675	4220	4225	4240	4220	1267
584	20241219	090100	10467795	4220	4220	4225	4220	381
585	20241219	090000	8859880	4220	4220	4220	4200	2101