KissMeData/004590/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	184200	44153525	4050	4050	4050	4050	78
3	20231212	184100	44153525	4050	4050	4050	4050	0
4	20231212	184000	44153525	4050	4050	4050	4050	0
5	20231212	183900	44153525	4050	4050	4050	4050	0
6	20231212	183800	44153525	4050	4050	4050	4050	0
7	20231212	183700	44153525	4050	4050	4050	4050	0
8	20231212	183600	44153525	4050	4050	4050	4050	0
9	20231212	183500	44153525	4050	4050	4050	4050	0
10	20231212	183400	44153525	4050	4050	4050	4050	0
11	20231212	183300	44153525	4050	4050	4050	4050	0
12	20231212	183200	44153525	4050	4050	4050	4050	0
13	20231212	183100	44153525	4050	4050	4050	4050	0
14	20231212	183000	44153525	4050	4050	4050	4050	0
15	20231212	182900	44153525	4050	4050	4050	4050	0
16	20231212	182800	44153525	4050	4050	4050	4050	0
17	20231212	182700	44153525	4050	4050	4050	4050	0
18	20231212	182600	44153525	4050	4050	4050	4050	0
19	20231212	182500	44153525	4050	4050	4050	4050	0
20	20231212	182400	44153525	4050	4050	4050	4050	0
21	20231212	182300	44153525	4050	4050	4050	4050	0
22	20231212	182200	44153525	4050	4050	4050	4050	0
23	20231212	182100	44153525	4050	4050	4050	4050	0
24	20231212	182000	44153525	4050	4050	4050	4050	0
25	20231212	181900	44153525	4050	4050	4050	4050	0
26	20231212	181800	44153525	4050	4050	4050	4050	0
27	20231212	181700	44153525	4050	4050	4050	4050	0
28	20231212	181600	44153525	4050	4050	4050	4050	0
29	20231212	181500	44153525	4050	4050	4050	4050	0
30	20231212	181400	44153525	4050	4050	4050	4050	0
31	20231212	181300	44153525	4050	4050	4050	4050	0
32	20231212	181200	44153525	4050	4050	4050	4050	78
33	20231212	181100	44153525	4050	4050	4050	4050	0
34	20231212	181000	44153525	4050	4050	4050	4050	0
35	20231212	180900	44153525	4050	4050	4050	4050	0
36	20231212	180800	44153525	4050	4050	4050	4050	0
37	20231212	180700	44153525	4050	4050	4050	4050	0
38	20231212	180600	44153525	4050	4050	4050	4050	0
39	20231212	180500	44153525	4050	4050	4050	4050	0
40	20231212	180400	44153525	4050	4050	4050	4050	0
41	20231212	180300	44153525	4050	4050	4050	4050	0
42	20231212	180200	44153525	4050	4050	4050	4050	0
43	20231212	180100	44153525	4050	4050	4050	4050	0
44	20231212	180000	44153525	4050	4050	4050	4050	0
45	20231212	175900	44153525	4050	4050	4050	4050	0
46	20231212	175800	44153525	4050	4050	4050	4050	0
47	20231212	175700	44153525	4050	4050	4050	4050	0
48	20231212	175600	44153525	4050	4050	4050	4050	0
49	20231212	175500	44153525	4050	4050	4050	4050	0
50	20231212	175400	44153525	4050	4050	4050	4050	0
51	20231212	175300	44153525	4050	4050	4050	4050	0
52	20231212	175200	44153525	4050	4050	4050	4050	0
53	20231212	175100	44153525	4050	4050	4050	4050	0
54	20231212	175000	44153525	4050	4050	4050	4050	0
55	20231212	174900	44153525	4050	4050	4050	4050	0
56	20231212	174800	44153525	4050	4050	4050	4050	0
57	20231212	174700	44153525	4050	4050	4050	4050	0
58	20231212	174600	44153525	4050	4050	4050	4050	0
59	20231212	174500	44153525	4050	4050	4050	4050	0
60	20231212	174400	44153525	4050	4050	4050	4050	0
61	20231212	174300	44153525	4050	4050	4050	4050	0
62	20231212	174200	44153525	4050	4050	4050	4050	78
63	20231212	174100	44153525	4050	4050	4050	4050	0
64	20231212	174000	44153525	4050	4050	4050	4050	0
65	20231212	173900	44153525	4050	4050	4050	4050	0
66	20231212	173800	44153525	4050	4050	4050	4050	0
67	20231212	173700	44153525	4050	4050	4050	4050	0
68	20231212	173600	44153525	4050	4050	4050	4050	0
69	20231212	173500	44153525	4050	4050	4050	4050	0
70	20231212	173400	44153525	4050	4050	4050	4050	0
71	20231212	173300	44153525	4050	4050	4050	4050	0
72	20231212	173200	44153525	4050	4050	4050	4050	0
73	20231212	173100	44153525	4050	4050	4050	4050	0
74	20231212	173000	44153525	4050	4050	4050	4050	0
75	20231212	172900	44153525	4050	4050	4050	4050	0
76	20231212	172800	44153525	4050	4050	4050	4050	0
77	20231212	172700	44153525	4050	4050	4050	4050	0
78	20231212	172600	44153525	4050	4050	4050	4050	0
79	20231212	172500	44153525	4050	4050	4050	4050	0
80	20231212	172400	44153525	4050	4050	4050	4050	0
81	20231212	172300	44153525	4050	4050	4050	4050	0
82	20231212	172200	44153525	4050	4050	4050	4050	0
83	20231212	172100	44153525	4050	4050	4050	4050	0
84	20231212	172000	44153525	4050	4050	4050	4050	0
85	20231212	171900	44153525	4050	4050	4050	4050	0
86	20231212	171800	44153525	4050	4050	4050	4050	0
87	20231212	171700	44153525	4050	4050	4050	4050	0
88	20231212	171600	44153525	4050	4050	4050	4050	0
89	20231212	171500	44153525	4050	4050	4050	4050	0
90	20231212	171400	44153525	4050	4050	4050	4050	0
91	20231212	171300	44153525	4050	4050	4050	4050	0
92	20231212	171200	44153525	4050	4050	4050	4050	78
93	20231212	171100	44153525	4050	4050	4050	4050	0
94	20231212	171000	44153525	4050	4050	4050	4050	0
95	20231212	170900	44153525	4050	4050	4050	4050	0
96	20231212	170800	44153525	4050	4050	4050	4050	0
97	20231212	170700	44153525	4050	4050	4050	4050	0
98	20231212	170600	44153525	4050	4050	4050	4050	0
99	20231212	170500	44153525	4050	4050	4050	4050	0
100	20231212	170400	44153525	4050	4050	4050	4050	0
101	20231212	170300	44153525	4050	4050	4050	4050	0
102	20231212	170200	44153525	4050	4050	4050	4050	0
103	20231212	170100	44153525	4050	4050	4050	4050	0
104	20231212	170000	44153525	4050	4050	4050	4050	0
105	20231212	165900	44153525	4050	4050	4050	4050	0
106	20231212	165800	44153525	4050	4050	4050	4050	0
107	20231212	165700	44153525	4050	4050	4050	4050	0
108	20231212	165600	44153525	4050	4050	4050	4050	0
109	20231212	165500	44153525	4050	4050	4050	4050	0
110	20231212	165400	44153525	4050	4050	4050	4050	0
111	20231212	165300	44153525	4050	4050	4050	4050	0
112	20231212	165200	44153525	4050	4050	4050	4050	0
113	20231212	165100	44153525	4050	4050	4050	4050	0
114	20231212	165000	44153525	4050	4050	4050	4050	0
115	20231212	164900	44153525	4050	4050	4050	4050	0
116	20231212	164800	44153525	4050	4050	4050	4050	0
117	20231212	164700	44153525	4050	4050	4050	4050	0
118	20231212	164600	44153525	4050	4050	4050	4050	0
119	20231212	164500	44153525	4050	4050	4050	4050	0
120	20231212	164400	44153525	4050	4050	4050	4050	0
121	20231212	164300	44153525	4050	4050	4050	4050	0
122	20231212	164200	44153525	4050	4050	4050	4050	78
123	20231212	164100	44153525	4050	4050	4050	4050	0
124	20231212	164000	44153525	4050	4050	4050	4050	0
125	20231212	163900	44153525	4050	4050	4050	4050	0
126	20231212	163800	44153525	4050	4050	4050	4050	0
127	20231212	163700	44153525	4050	4050	4050	4050	0
128	20231212	163600	44153525	4050	4050	4050	4050	0
129	20231212	163500	44153525	4050	4050	4050	4050	0
130	20231212	163400	44153525	4050	4050	4050	4050	0
131	20231212	163300	44153525	4050	4050	4050	4050	0
132	20231212	163200	44153525	4050	4050	4050	4050	0
133	20231212	163100	44153525	4050	4050	4050	4050	0
134	20231212	163000	44153525	4050	4050	4050	4050	0
135	20231212	162900	44153525	4050	4050	4050	4050	0
136	20231212	162800	44153525	4050	4050	4050	4050	0
137	20231212	162700	44153525	4050	4050	4050	4050	0
138	20231212	162600	44153525	4050	4050	4050	4050	0
139	20231212	162500	44153525	4050	4050	4050	4050	0
140	20231212	162400	44153525	4050	4050	4050	4050	0
141	20231212	162300	44153525	4050	4050	4050	4050	0
142	20231212	162200	44153525	4050	4050	4050	4050	0
143	20231212	162100	44153525	4050	4050	4050	4050	0
144	20231212	162000	44153525	4050	4050	4050	4050	0
145	20231212	161900	44153525	4050	4050	4050	4050	0
146	20231212	161800	44153525	4050	4050	4050	4050	0
147	20231212	161700	44153525	4050	4050	4050	4050	0
148	20231212	161600	44153525	4050	4050	4050	4050	0
149	20231212	161500	44153525	4050	4050	4050	4050	0
150	20231212	161400	44153525	4050	4050	4050	4050	0
151	20231212	161300	44153525	4050	4050	4050	4050	0
152	20231212	161200	44153525	4050	4050	4050	4050	78
153	20231212	161100	44153525	4050	4050	4050	4050	0
154	20231212	161000	44153525	4050	4050	4050	4050	0
155	20231212	160900	44153525	4050	4050	4050	4050	0
156	20231212	160800	44153525	4050	4050	4050	4050	0
157	20231212	160700	44153525	4050	4050	4050	4050	0
158	20231212	160600	44153525	4050	4050	4050	4050	0
159	20231212	160500	44153525	4050	4050	4050	4050	0
160	20231212	160400	44153525	4050	4050	4050	4050	0
161	20231212	160300	44153525	4050	4050	4050	4050	0
162	20231212	160200	44153525	4050	4050	4050	4050	0
163	20231212	160100	44153525	4050	4050	4050	4050	0
164	20231212	160000	44153525	4050	4050	4050	4050	0
165	20231212	155900	44153525	4050	4050	4050	4050	0
166	20231212	155800	44153525	4050	4050	4050	4050	0
167	20231212	155700	44153525	4050	4050	4050	4050	0
168	20231212	155600	44153525	4050	4050	4050	4050	0
169	20231212	155500	44153525	4050	4050	4050	4050	0
170	20231212	155400	44153525	4050	4050	4050	4050	0
171	20231212	155300	44153525	4050	4050	4050	4050	0
172	20231212	155200	44153525	4050	4050	4050	4050	0
173	20231212	155100	44153525	4050	4050	4050	4050	0
174	20231212	155000	44153525	4050	4050	4050	4050	0
175	20231212	154900	44153525	4050	4050	4050	4050	0
176	20231212	154800	44153525	4050	4050	4050	4050	0
177	20231212	154700	44153525	4050	4050	4050	4050	0
178	20231212	154600	44153525	4050	4050	4050	4050	0
179	20231212	154500	44153525	4050	4050	4050	4050	0
180	20231212	154400	44153525	4050	4050	4050	4050	0
181	20231212	154300	44153525	4050	4050	4050	4050	0
182	20231212	154200	44153525	4050	4050	4050	4050	78
183	20231212	154100	44153525	4050	4050	4050	4050	0
184	20231212	154000	44153525	4050	4050	4050	4050	0
185	20231212	153900	44153525	4050	4050	4050	4050	0
186	20231212	153800	44153525	4050	4050	4050	4050	0
187	20231212	153700	44153525	4050	4050	4050	4050	0
188	20231212	153600	44153525	4050	4050	4050	4050	0
189	20231212	153500	44153525	4050	4050	4050	4050	0
190	20231212	153400	44153525	4050	4050	4050	4050	0
191	20231212	153300	44153525	4050	4050	4050	4050	0
192	20231212	153200	44153525	4050	4050	4050	4050	0
193	20231212	153100	44153525	4050	4050	4050	4050	0
194	20231212	153000	44153525	4050	4050	4050	4050	78
195	20231212	152900	43837625	4045	4045	4045	4045	0
196	20231212	152800	43837625	4045	4045	4045	4045	0
197	20231212	152700	43837625	4045	4045	4045	4045	0
198	20231212	152600	43837625	4045	4045	4045	4045	0
199	20231212	152500	43837625	4045	4045	4045	4045	0
200	20231212	152400	43837625	4045	4045	4045	4045	0
201	20231212	152300	43837625	4045	4045	4045	4045	0
202	20231212	152200	43837625	4045	4045	4045	4045	0
203	20231212	152100	43837625	4045	4045	4045	4045	0
204	20231212	152000	43837625	4045	4045	4045	4045	0
205	20231212	151900	43837625	4045	4045	4045	4045	10
206	20231212	151800	43797175	4040	4040	4040	4040	29
207	20231212	151700	43680015	4035	4040	4040	4035	59
208	20231212	151600	43441925	4035	4035	4035	4035	0
209	20231212	151500	43441925	4035	4035	4035	4035	0
210	20231212	151400	43441925	4035	4035	4035	4035	0
211	20231212	151300	43441925	4035	4035	4035	4035	0
212	20231212	151200	43441925	4035	4035	4035	4035	5
213	20231212	151100	43421750	4040	4040	4040	4040	0
214	20231212	151000	43421750	4040	4040	4040	4040	0
215	20231212	150900	43421750	4040	4040	4040	4040	1
216	20231212	150800	43417710	4040	4040	4040	4040	0
217	20231212	150700	43417710	4040	4040	4040	4040	0
218	20231212	150600	43417710	4040	4040	4040	4040	0
219	20231212	150500	43417710	4040	4040	4040	4040	67
220	20231212	150400	43147030	4040	4040	4040	4040	0
221	20231212	150300	43147030	4040	4040	4040	4040	0
222	20231212	150200	43147030	4040	4040	4040	4040	0
223	20231212	150100	43147030	4040	4040	4040	4040	0
224	20231212	150000	43147030	4040	4040	4040	4040	0
225	20231212	145900	43147030	4040	4050	4050	4040	11
226	20231212	145800	43102490	4050	4050	4050	4050	10
227	20231212	145700	43061990	4050	4050	4050	4050	0
228	20231212	145600	43061990	4050	4050	4050	4050	1
229	20231212	145500	43057940	4035	4035	4035	4035	1
230	20231212	145400	43053905	4050	4050	4050	4050	0
231	20231212	145300	43053905	4050	4050	4050	4050	0
232	20231212	145200	43053905	4050	4050	4050	4050	0
233	20231212	145100	43053905	4050	4050	4050	4050	248
234	20231212	145000	42049505	4050	4050	4050	4050	0
235	20231212	144900	42049505	4050	4050	4050	4050	2
236	20231212	144800	42041405	4045	4045	4045	4045	94
237	20231212	144700	41661175	4045	4045	4045	4045	30
238	20231212	144600	41539825	4035	4040	4040	4035	135
239	20231212	144500	40994485	4035	4035	4035	4035	10
240	20231212	144400	40954135	4040	4040	4040	4040	123
241	20231212	144300	40457215	4040	4040	4040	4040	0
242	20231212	144200	40457215	4040	4040	4040	4040	2
243	20231212	144100	40449135	4035	4035	4035	4035	0
244	20231212	144000	40449135	4035	4035	4035	4035	0
245	20231212	143900	40449135	4035	4035	4035	4035	1
246	20231212	143800	40445100	4040	4040	4040	4040	0
247	20231212	143700	40445100	4040	4040	4040	4040	0
248	20231212	143600	40445100	4040	4040	4040	4040	0
249	20231212	143500	40445100	4040	4040	4040	4040	0
250	20231212	143400	40445100	4040	4040	4040	4040	0
251	20231212	143300	40445100	4040	4040	4040	4040	0
252	20231212	143200	40445100	4040	4040	4040	4040	0
253	20231212	143100	40445100	4040	4040	4040	4040	0
254	20231212	143000	40445100	4040	4040	4040	4040	0
255	20231212	142900	40445100	4040	4040	4040	4040	0
256	20231212	142800	40445100	4040	4040	4040	4040	0
257	20231212	142700	40445100	4040	4040	4040	4040	0
258	20231212	142600	40445100	4040	4040	4040	4040	0
259	20231212	142500	40445100	4040	4040	4040	4040	0
260	20231212	142400	40445100	4040	4040	4040	4040	0
261	20231212	142300	40445100	4040	4040	4040	4040	0
262	20231212	142200	40445100	4040	4040	4040	4040	0
263	20231212	142100	40445100	4040	4040	4040	4040	0
264	20231212	142000	40445100	4040	4040	4040	4040	0
265	20231212	141900	40445100	4040	4040	4040	4040	0
266	20231212	141800	40445100	4040	4040	4040	4040	0
267	20231212	141700	40445100	4040	4040	4040	4040	0
268	20231212	141600	40445100	4040	4040	4040	4040	0
269	20231212	141500	40445100	4040	4040	4040	4040	0
270	20231212	141400	40445100	4040	4040	4040	4040	0
271	20231212	141300	40445100	4040	4040	4040	4040	21
272	20231212	141200	40360260	4040	4040	4040	4040	0
273	20231212	141100	40360260	4040	4040	4040	4040	0
274	20231212	141000	40360260	4040	4040	4040	4040	0
275	20231212	140900	40360260	4040	4040	4040	4040	0
276	20231212	140800	40360260	4040	4040	4040	4040	18
277	20231212	140700	40287540	4040	4040	4040	4040	0
278	20231212	140600	40287540	4040	4040	4040	4040	0
279	20231212	140500	40287540	4040	4040	4040	4040	0
280	20231212	140400	40287540	4040	4040	4040	4040	62
281	20231212	140300	40037060	4040	4040	4040	4040	0
282	20231212	140200	40037060	4040	4040	4040	4040	27
283	20231212	140100	39927980	4040	4040	4040	4040	0
284	20231212	140000	39927980	4040	4040	4040	4040	0
285	20231212	135900	39927980	4040	4040	4040	4040	0
286	20231212	135800	39927980	4040	4040	4040	4040	1
287	20231212	135700	39923940	4040	4040	4040	4040	0
288	20231212	135600	39923940	4040	4040	4040	4040	0
289	20231212	135500	39923940	4040	4040	4040	4040	0
290	20231212	135400	39923940	4040	4040	4040	4040	0
291	20231212	135300	39923940	4040	4040	4040	4040	0
292	20231212	135200	39923940	4040	4040	4040	4040	0
293	20231212	135100	39923940	4040	4040	4040	4040	0
294	20231212	135000	39923940	4040	4040	4040	4040	5
295	20231212	134900	39903740	4040	4040	4040	4040	1
296	20231212	134800	39899700	4030	4030	4030	4030	0
297	20231212	134700	39899700	4030	4030	4030	4030	200
298	20231212	134600	39093700	4035	4035	4035	4035	0
299	20231212	134500	39093700	4035	4035	4035	4035	5
300	20231212	134400	39073525	4035	4035	4035	4035	0
301	20231212	134300	39073525	4035	4035	4035	4035	0
302	20231212	134200	39073525	4035	4035	4035	4035	15
303	20231212	134100	39013000	4040	4040	4040	4040	0
304	20231212	134000	39013000	4040	4040	4040	4040	0
305	20231212	133900	39013000	4040	4040	4040	4040	0
306	20231212	133800	39013000	4040	4040	4040	4040	0
307	20231212	133700	39013000	4040	4040	4040	4040	0
308	20231212	133600	39013000	4040	4040	4040	4040	0
309	20231212	133500	39013000	4040	4040	4040	4040	0
310	20231212	133400	39013000	4040	4040	4040	4040	0
311	20231212	133300	39013000	4040	4040	4040	4040	0
312	20231212	133200	39013000	4040	4040	4040	4040	0
313	20231212	133100	39013000	4040	4040	4040	4040	1
314	20231212	133000	39008960	4030	4030	4030	4030	0
315	20231212	132900	39008960	4030	4035	4035	4030	527
316	20231212	132800	36883695	4040	4040	4040	4040	0
317	20231212	132700	36883695	4040	4040	4040	4040	1
318	20231212	132600	36879655	4035	4035	4035	4035	0
319	20231212	132500	36879655	4035	4035	4035	4035	0
320	20231212	132400	36879655	4035	4035	4035	4035	1
321	20231212	132300	36875620	4040	4040	4040	4040	0
322	20231212	132200	36875620	4040	4040	4040	4040	0
323	20231212	132100	36875620	4040	4040	4040	4040	0
324	20231212	132000	36875620	4040	4040	4040	4040	0
325	20231212	131900	36875620	4040	4040	4040	4040	1
326	20231212	131800	36871580	4035	4035	4035	4035	0
327	20231212	131700	36871580	4035	4035	4035	4035	0
328	20231212	131600	36871580	4035	4035	4035	4035	0
329	20231212	131500	36871580	4035	4035	4035	4035	0
330	20231212	131400	36871580	4035	4035	4035	4035	0
331	20231212	131300	36871580	4035	4035	4035	4035	0
332	20231212	131200	36871580	4035	4035	4035	4035	6
333	20231212	131100	36847370	4035	4035	4035	4035	0
334	20231212	131000	36847370	4035	4035	4035	4035	0
335	20231212	130900	36847370	4035	4035	4035	4035	0
336	20231212	130800	36847370	4035	4035	4035	4035	0
337	20231212	130700	36847370	4035	4035	4035	4035	0
338	20231212	130600	36847370	4035	4035	4035	4035	0
339	20231212	130500	36847370	4035	4040	4040	4035	4
340	20231212	130400	36831225	4030	4035	4035	4030	401
341	20231212	130300	35214320	4040	4040	4040	4040	0
342	20231212	130200	35214320	4040	4040	4040	4040	0
343	20231212	130100	35214320	4040	4040	4040	4040	1
344	20231212	130000	35210280	4035	4035	4035	4035	0
345	20231212	125900	35210280	4035	4035	4035	4035	73
346	20231212	125800	34915725	4040	4040	4040	4040	172
347	20231212	125700	34220845	4035	4035	4035	4035	0
348	20231212	125600	34220845	4035	4035	4035	4035	70
349	20231212	125500	33938395	4035	4035	4035	4035	0
350	20231212	125400	33938395	4035	4035	4035	4035	0
351	20231212	125300	33938395	4035	4035	4035	4035	0
352	20231212	125200	33938395	4035	4035	4035	4035	200
353	20231212	125100	33131395	4040	4040	4040	4040	1
354	20231212	125000	33127355	4040	4040	4040	4040	1
355	20231212	124900	33123315	4040	4040	4040	4040	0
356	20231212	124800	33123315	4040	4040	4040	4040	6
357	20231212	124700	33099075	4040	4035	4040	4035	58
358	20231212	124600	32865040	4035	4035	4035	4035	15
359	20231212	124500	32804515	4035	4035	4035	4035	28
360	20231212	124400	32691535	4035	4035	4035	4035	0
361	20231212	124300	32691535	4035	4035	4035	4035	2
362	20231212	124200	32683465	4035	4035	4035	4035	10
363	20231212	124100	32643115	4035	4035	4035	4035	0
364	20231212	124000	32643115	4035	4035	4035	4035	0
365	20231212	123900	32643115	4035	4035	4035	4035	0
366	20231212	123800	32643115	4035	4035	4035	4035	47
367	20231212	123700	32453470	4035	4035	4035	4035	0
368	20231212	123600	32453470	4035	4035	4035	4035	1
369	20231212	123500	32449435	4035	4035	4035	4035	0
370	20231212	123400	32449435	4035	4035	4035	4035	0
371	20231212	123300	32449435	4035	4035	4035	4035	0
372	20231212	123200	32449435	4035	4035	4035	4035	0
373	20231212	123100	32449435	4035	4035	4035	4035	0
374	20231212	123000	32449435	4035	4035	4035	4035	0
375	20231212	122900	32449435	4035	4035	4035	4035	352
376	20231212	122800	31029115	4040	4040	4040	4040	0
377	20231212	122700	31029115	4040	4040	4040	4040	0
378	20231212	122600	31029115	4040	4040	4040	4040	0
379	20231212	122500	31029115	4040	4040	4040	4040	0
380	20231212	122400	31029115	4040	4035	4040	4035	21
381	20231212	122300	30944375	4040	4040	4040	4040	0
382	20231212	122200	30944375	4040	4040	4040	4040	1
383	20231212	122100	30940335	4035	4035	4035	4035	0
384	20231212	122000	30940335	4035	4035	4035	4035	540
385	20231212	121900	28761435	4035	4035	4035	4035	200
386	20231212	121800	27954435	4040	4040	4040	4040	0
387	20231212	121700	27954435	4040	4040	4040	4040	0
388	20231212	121600	27954435	4040	4040	4040	4040	0
389	20231212	121500	27954435	4040	4040	4040	4040	510
390	20231212	121400	25894035	4040	4040	4040	4040	0
391	20231212	121300	25894035	4040	4040	4040	4040	0
392	20231212	121200	25894035	4040	4040	4040	4040	0
393	20231212	121100	25894035	4040	4040	4040	4040	0
394	20231212	121000	25894035	4040	4040	4040	4040	0
395	20231212	120900	25894035	4040	4040	4040	4040	0
396	20231212	120800	25894035	4040	4040	4040	4040	0
397	20231212	120700	25894035	4040	4040	4040	4040	0
398	20231212	120600	25894035	4040	4040	4040	4040	52
399	20231212	120500	25683955	4045	4045	4045	4045	989
400	20231212	120400	21683450	4040	4040	4040	4040	0
401	20231212	120300	21683450	4040	4040	4040	4040	0
402	20231212	120200	21683450	4040	4040	4040	4040	0
403	20231212	120100	21683450	4040	4040	4040	4040	400
404	20231212	120000	20067450	4040	4040	4040	4040	220
405	20231212	115900	19178650	4045	4045	4045	4045	1
406	20231212	115800	19174605	4045	4045	4045	4045	0
407	20231212	115700	19174605	4045	4045	4045	4045	0
408	20231212	115600	19174605	4045	4045	4045	4045	0
409	20231212	115500	19174605	4045	4040	4045	4040	31
410	20231212	115400	19049215	4040	4040	4040	4040	0
411	20231212	115300	19049215	4040	4040	4040	4040	0
412	20231212	115200	19049215	4040	4045	4045	4040	506
413	20231212	115100	17002450	4045	4045	4045	4045	0
414	20231212	115000	17002450	4045	4045	4045	4045	0
415	20231212	114900	17002450	4045	4045	4045	4045	0
416	20231212	114800	17002450	4045	4045	4045	4045	5
417	20231212	114700	16982225	4045	4045	4045	4045	0
418	20231212	114600	16982225	4045	4045	4045	4045	0
419	20231212	114500	16982225	4045	4045	4045	4045	0
420	20231212	114400	16982225	4045	4045	4045	4045	0
421	20231212	114300	16982225	4045	4045	4045	4045	1
422	20231212	114200	16978180	4045	4045	4045	4045	10
423	20231212	114100	16937730	4035	4035	4035	4035	1
424	20231212	114000	16933695	4040	4040	4040	4040	30
425	20231212	113900	16812495	4035	4035	4035	4035	0
426	20231212	113800	16812495	4035	4035	4035	4035	0
427	20231212	113700	16812495	4035	4035	4035	4035	0
428	20231212	113600	16812495	4035	4035	4035	4035	0
429	20231212	113500	16812495	4035	4035	4035	4035	0
430	20231212	113400	16812495	4035	4035	4035	4035	0
431	20231212	113300	16812495	4035	4035	4035	4035	0
432	20231212	113200	16812495	4035	4035	4035	4035	0
433	20231212	113100	16812495	4035	4035	4035	4035	0
434	20231212	113000	16812495	4035	4035	4035	4035	0
435	20231212	112900	16812495	4035	4035	4035	4035	0
436	20231212	112800	16812495	4035	4035	4035	4035	0
437	20231212	112700	16812495	4035	4035	4035	4035	10
438	20231212	112600	16772145	4035	4035	4035	4035	0
439	20231212	112500	16772145	4035	4035	4035	4035	1
440	20231212	112400	16768110	4045	4045	4045	4045	0
441	20231212	112300	16768110	4045	4045	4045	4045	1
442	20231212	112200	16764065	4035	4035	4035	4035	0
443	20231212	112100	16764065	4035	4035	4035	4035	1
444	20231212	112000	16760030	4045	4045	4045	4045	301
445	20231212	111900	15542485	4040	4040	4040	4040	67
446	20231212	111800	15271805	4040	4040	4040	4040	34
447	20231212	111700	15134445	4045	4045	4045	4045	0
448	20231212	111600	15134445	4045	4045	4045	4045	1
449	20231212	111500	15130400	4045	4045	4045	4045	0
450	20231212	111400	15130400	4045	4045	4045	4045	0
451	20231212	111300	15130400	4045	4045	4045	4045	0
452	20231212	111200	15130400	4045	4045	4045	4045	0
453	20231212	111100	15130400	4045	4045	4045	4045	0
454	20231212	111000	15130400	4045	4045	4045	4045	0
455	20231212	110900	15130400	4045	4045	4045	4045	1
456	20231212	110800	15126355	4035	4035	4035	4035	0
457	20231212	110700	15126355	4035	4035	4035	4035	0
458	20231212	110600	15126355	4035	4035	4035	4035	0
459	20231212	110500	15126355	4035	4045	4045	4035	3
460	20231212	110400	15114235	4035	4035	4035	4035	0
461	20231212	110300	15114235	4035	4035	4035	4035	1
462	20231212	110200	15110200	4045	4045	4045	4045	0
463	20231212	110100	15110200	4045	4045	4045	4045	0
464	20231212	110000	15110200	4045	4045	4045	4045	0
465	20231212	105900	15110200	4045	4045	4045	4045	0
466	20231212	105800	15110200	4045	4045	4045	4045	0
467	20231212	105700	15110200	4045	4045	4045	4045	1
468	20231212	105600	15106155	4030	4030	4030	4030	1
469	20231212	105500	15102125	4045	4045	4045	4045	0
470	20231212	105400	15102125	4045	4030	4045	4030	6
471	20231212	105300	15077930	4030	4030	4030	4030	0
472	20231212	105200	15077930	4030	4030	4030	4030	5
473	20231212	105100	15057780	4045	4045	4045	4045	0
474	20231212	105000	15057780	4045	4045	4045	4045	0
475	20231212	104900	15057780	4045	4045	4045	4045	1
476	20231212	104800	15053735	4030	4040	4040	4030	76
477	20231212	104700	14746880	4040	4040	4040	4040	0
478	20231212	104600	14746880	4040	4040	4040	4040	0
479	20231212	104500	14746880	4040	4045	4045	4040	42
480	20231212	104400	14576995	4045	4045	4045	4045	0
481	20231212	104300	14576995	4045	4045	4045	4045	0
482	20231212	104200	14576995	4045	4045	4045	4045	0
483	20231212	104100	14576995	4045	4045	4045	4045	1
484	20231212	104000	14572950	4040	4040	4040	4040	0
485	20231212	103900	14572950	4040	4040	4040	4040	0
486	20231212	103800	14572950	4040	4040	4040	4040	0
487	20231212	103700	14572950	4040	4040	4040	4040	1
488	20231212	103600	14568910	4045	4040	4045	4040	2
489	20231212	103500	14560825	4045	4045	4045	4045	0
490	20231212	103400	14560825	4045	4045	4045	4045	0
491	20231212	103300	14560825	4045	4045	4045	4045	0
492	20231212	103200	14560825	4045	4045	4045	4045	0
493	20231212	103100	14560825	4045	4045	4045	4045	0
494	20231212	103000	14560825	4045	4045	4045	4045	0
495	20231212	102900	14560825	4045	4045	4045	4045	0
496	20231212	102800	14560825	4045	4045	4045	4045	0
497	20231212	102700	14560825	4045	4045	4045	4045	0
498	20231212	102600	14560825	4045	4045	4045	4045	0
499	20231212	102500	14560825	4045	4045	4045	4040	131
500	20231212	102400	14031350	4045	4045	4045	4045	0
501	20231212	102300	14031350	4045	4045	4045	4045	0
502	20231212	102200	14031350	4045	4045	4045	4045	0
503	20231212	102100	14031350	4045	4045	4045	4045	0
504	20231212	102000	14031350	4045	4045	4045	4045	0
505	20231212	101900	14031350	4045	4045	4045	4045	0
506	20231212	101800	14031350	4045	4045	4045	4045	0
507	20231212	101700	14031350	4045	4045	4045	4045	0
508	20231212	101600	14031350	4045	4045	4045	4045	0
509	20231212	101500	14031350	4045	4045	4045	4045	0
510	20231212	101400	14031350	4045	4045	4045	4045	17
511	20231212	101300	13962585	4050	4050	4050	4050	0
512	20231212	101200	13962585	4050	4050	4050	4050	0
513	20231212	101100	13962585	4050	4050	4050	4050	0
514	20231212	101000	13962585	4050	4050	4050	4050	0
515	20231212	100900	13962585	4050	4050	4050	4050	3
516	20231212	100800	13950435	4050	4050	4050	4050	1
517	20231212	100700	13946385	4045	4045	4045	4045	0
518	20231212	100600	13946385	4045	4045	4045	4045	28
519	20231212	100500	13833125	4050	4050	4050	4050	11
520	20231212	100400	13788575	4050	4050	4050	4050	0
521	20231212	100300	13788575	4050	4050	4050	4050	2
522	20231212	100200	13780475	4050	4050	4050	4050	0
523	20231212	100100	13780475	4050	4050	4050	4050	0
524	20231212	100000	13780475	4050	4050	4050	4050	0
525	20231212	095900	13780475	4050	4050	4050	4050	0
526	20231212	095800	13780475	4050	4050	4050	4050	0
527	20231212	095700	13780475	4050	4050	4050	4050	0
528	20231212	095600	13780475	4050	4050	4050	4050	0
529	20231212	095500	13780475	4050	4050	4050	4050	10
530	20231212	095400	13739975	4050	4050	4050	4050	0
531	20231212	095300	13739975	4050	4050	4050	4050	1
532	20231212	095200	13735925	4045	4045	4045	4045	0
533	20231212	095100	13735925	4045	4045	4045	4045	0
534	20231212	095000	13735925	4045	4045	4045	4045	0
535	20231212	094900	13735925	4045	4045	4045	4045	1
536	20231212	094800	13731880	4040	4040	4040	4040	0
537	20231212	094700	13731880	4040	4040	4040	4040	0
538	20231212	094600	13731880	4040	4040	4040	4040	0
539	20231212	094500	13731880	4040	4040	4040	4040	0
540	20231212	094400	13731880	4040	4040	4040	4040	0
541	20231212	094300	13731880	4040	4040	4040	4040	0
542	20231212	094200	13731880	4040	4050	4050	4040	1143
543	20231212	094100	9102870	4060	4060	4060	4060	0
544	20231212	094000	9102870	4060	4060	4060	4060	0
545	20231212	093900	9102870	4060	4060	4060	4060	4
546	20231212	093800	9086630	4060	4060	4060	4060	1
547	20231212	093700	9082570	4060	4060	4060	4060	1
548	20231212	093600	9078510	4060	4060	4060	4060	3
549	20231212	093500	9066330	4060	4060	4060	4060	0
550	20231212	093400	9066330	4060	4055	4060	4050	5
551	20231212	093300	9046055	4050	4050	4050	4050	0
552	20231212	093200	9046055	4050	4050	4050	4050	0
553	20231212	093100	9046055	4050	4050	4050	4050	0
554	20231212	093000	9046055	4050	4050	4050	4050	0
555	20231212	092900	9046055	4050	4050	4050	4050	0
556	20231212	092800	9046055	4050	4050	4055	4050	4
557	20231212	092700	9029845	4060	4060	4060	4060	0
558	20231212	092600	9029845	4060	4060	4060	4060	0
559	20231212	092500	9029845	4060	4060	4060	4060	0
560	20231212	092400	9029845	4060	4060	4060	4060	2
561	20231212	092300	9021725	4050	4050	4050	4050	1
562	20231212	092200	9017675	4060	4060	4060	4060	0
563	20231212	092100	9017675	4060	4060	4060	4060	0
564	20231212	092000	9017675	4060	4060	4060	4060	10
565	20231212	091900	8977075	4060	4060	4060	4060	2
566	20231212	091800	8968955	4060	4060	4060	4060	0
567	20231212	091700	8968955	4060	4060	4060	4060	1
568	20231212	091600	8964895	4050	4050	4050	4050	0
569	20231212	091500	8964895	4050	4050	4050	4050	30
570	20231212	091400	8843395	4050	4050	4050	4050	0
571	20231212	091300	8843395	4050	4055	4055	4050	4
572	20231212	091200	8827180	4055	4055	4055	4055	57
573	20231212	091100	8596045	4050	4050	4050	4050	0
574	20231212	091000	8596045	4050	4050	4050	4050	0
575	20231212	090900	8596045	4050	4050	4050	4050	0
576	20231212	090800	8596045	4050	4055	4055	4050	954
577	20231212	090700	4727580	4060	4055	4060	4055	49
578	20231212	090600	4528880	4055	4055	4055	4045	24
579	20231212	090500	4431780	4045	4045	4045	4045	0
580	20231212	090400	4431780	4045	4050	4050	4045	65
581	20231212	090300	4168535	4050	4050	4050	4050	1
582	20231212	090200	4164485	4055	4055	4055	4055	0
583	20231212	090100	4164485	4055	4055	4055	4055	405
584	20231212	090000	2522210	4055	4055	4055	4055	622