KissMeData/004590/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	184200	183230645	4135	4135	4135	4135	214
3	20241212	184100	183230645	4135	4135	4135	4135	0
4	20241212	184000	183230645	4135	4135	4135	4135	0
5	20241212	183900	183230645	4135	4135	4135	4135	0
6	20241212	183800	183230645	4135	4135	4135	4135	0
7	20241212	183700	183230645	4135	4135	4135	4135	0
8	20241212	183600	183230645	4135	4135	4135	4135	0
9	20241212	183500	183230645	4135	4135	4135	4135	0
10	20241212	183400	183230645	4135	4135	4135	4135	0
11	20241212	183300	183230645	4135	4135	4135	4135	0
12	20241212	183200	183230645	4135	4135	4135	4135	0
13	20241212	183100	183230645	4135	4135	4135	4135	0
14	20241212	183000	183230645	4135	4135	4135	4135	0
15	20241212	182900	183230645	4135	4135	4135	4135	0
16	20241212	182800	183230645	4135	4135	4135	4135	0
17	20241212	182700	183230645	4135	4135	4135	4135	0
18	20241212	182600	183230645	4135	4135	4135	4135	0
19	20241212	182500	183230645	4135	4135	4135	4135	0
20	20241212	182400	183230645	4135	4135	4135	4135	0
21	20241212	182300	183230645	4135	4135	4135	4135	0
22	20241212	182200	183230645	4135	4135	4135	4135	0
23	20241212	182100	183230645	4135	4135	4135	4135	0
24	20241212	182000	183230645	4135	4135	4135	4135	0
25	20241212	181900	183230645	4135	4135	4135	4135	0
26	20241212	181800	183230645	4135	4135	4135	4135	0
27	20241212	181700	183230645	4135	4135	4135	4135	0
28	20241212	181600	183230645	4135	4135	4135	4135	0
29	20241212	181500	183230645	4135	4135	4135	4135	0
30	20241212	181400	183230645	4135	4135	4135	4135	0
31	20241212	181300	183230645	4135	4135	4135	4135	0
32	20241212	181200	183230645	4135	4135	4135	4135	214
33	20241212	181100	183230645	4135	4135	4135	4135	0
34	20241212	181000	183230645	4135	4135	4135	4135	0
35	20241212	180900	183230645	4135	4135	4135	4135	0
36	20241212	180800	183230645	4135	4135	4135	4135	0
37	20241212	180700	183230645	4135	4135	4135	4135	0
38	20241212	180600	183230645	4135	4135	4135	4135	0
39	20241212	180500	183230645	4135	4135	4135	4135	0
40	20241212	180400	183230645	4135	4135	4135	4135	0
41	20241212	180300	183230645	4135	4135	4135	4135	0
42	20241212	180200	183230645	4135	4135	4135	4135	0
43	20241212	180100	183230645	4135	4135	4135	4135	0
44	20241212	180000	183230645	4135	4135	4135	4135	0
45	20241212	175900	183230645	4135	4135	4135	4135	0
46	20241212	175800	183230645	4135	4135	4135	4135	0
47	20241212	175700	183230645	4135	4135	4135	4135	0
48	20241212	175600	183230645	4135	4135	4135	4135	0
49	20241212	175500	183230645	4135	4135	4135	4135	0
50	20241212	175400	183230645	4135	4135	4135	4135	0
51	20241212	175300	183230645	4135	4135	4135	4135	0
52	20241212	175200	183230645	4135	4135	4135	4135	0
53	20241212	175100	183230645	4135	4135	4135	4135	0
54	20241212	175000	183230645	4135	4135	4135	4135	0
55	20241212	174900	183230645	4135	4135	4135	4135	0
56	20241212	174800	183230645	4135	4135	4135	4135	0
57	20241212	174700	183230645	4135	4135	4135	4135	0
58	20241212	174600	183230645	4135	4135	4135	4135	0
59	20241212	174500	183230645	4135	4135	4135	4135	0
60	20241212	174400	183230645	4135	4135	4135	4135	0
61	20241212	174300	183230645	4135	4135	4135	4135	0
62	20241212	174200	183230645	4135	4135	4135	4135	214
63	20241212	174100	183230645	4135	4135	4135	4135	0
64	20241212	174000	183230645	4135	4135	4135	4135	0
65	20241212	173900	183230645	4135	4135	4135	4135	0
66	20241212	173800	183230645	4135	4135	4135	4135	0
67	20241212	173700	183230645	4135	4135	4135	4135	0
68	20241212	173600	183230645	4135	4135	4135	4135	0
69	20241212	173500	183230645	4135	4135	4135	4135	0
70	20241212	173400	183230645	4135	4135	4135	4135	0
71	20241212	173300	183230645	4135	4135	4135	4135	0
72	20241212	173200	183230645	4135	4135	4135	4135	0
73	20241212	173100	183230645	4135	4135	4135	4135	0
74	20241212	173000	183230645	4135	4135	4135	4135	0
75	20241212	172900	183230645	4135	4135	4135	4135	0
76	20241212	172800	183230645	4135	4135	4135	4135	0
77	20241212	172700	183230645	4135	4135	4135	4135	0
78	20241212	172600	183230645	4135	4135	4135	4135	0
79	20241212	172500	183230645	4135	4135	4135	4135	0
80	20241212	172400	183230645	4135	4135	4135	4135	0
81	20241212	172300	183230645	4135	4135	4135	4135	0
82	20241212	172200	183230645	4135	4135	4135	4135	0
83	20241212	172100	183230645	4135	4135	4135	4135	0
84	20241212	172000	183230645	4135	4135	4135	4135	0
85	20241212	171900	183230645	4135	4135	4135	4135	0
86	20241212	171800	183230645	4135	4135	4135	4135	0
87	20241212	171700	183230645	4135	4135	4135	4135	0
88	20241212	171600	183230645	4135	4135	4135	4135	0
89	20241212	171500	183230645	4135	4135	4135	4135	0
90	20241212	171400	183230645	4135	4135	4135	4135	0
91	20241212	171300	183230645	4135	4135	4135	4135	0
92	20241212	171200	183230645	4135	4135	4135	4135	214
93	20241212	171100	183230645	4135	4135	4135	4135	0
94	20241212	171000	183230645	4135	4135	4135	4135	0
95	20241212	170900	183230645	4135	4135	4135	4135	0
96	20241212	170800	183230645	4135	4135	4135	4135	0
97	20241212	170700	183230645	4135	4135	4135	4135	0
98	20241212	170600	183230645	4135	4135	4135	4135	0
99	20241212	170500	183230645	4135	4135	4135	4135	0
100	20241212	170400	183230645	4135	4135	4135	4135	0
101	20241212	170300	183230645	4135	4135	4135	4135	0
102	20241212	170200	183230645	4135	4135	4135	4135	0
103	20241212	170100	183230645	4135	4135	4135	4135	0
104	20241212	170000	183230645	4135	4135	4135	4135	0
105	20241212	165900	183230645	4135	4135	4135	4135	0
106	20241212	165800	183230645	4135	4135	4135	4135	0
107	20241212	165700	183230645	4135	4135	4135	4135	0
108	20241212	165600	183230645	4135	4135	4135	4135	0
109	20241212	165500	183230645	4135	4135	4135	4135	0
110	20241212	165400	183230645	4135	4135	4135	4135	0
111	20241212	165300	183230645	4135	4135	4135	4135	0
112	20241212	165200	183230645	4135	4135	4135	4135	0
113	20241212	165100	183230645	4135	4135	4135	4135	0
114	20241212	165000	183230645	4135	4135	4135	4135	0
115	20241212	164900	183230645	4135	4135	4135	4135	0
116	20241212	164800	183230645	4135	4135	4135	4135	0
117	20241212	164700	183230645	4135	4135	4135	4135	0
118	20241212	164600	183230645	4135	4135	4135	4135	0
119	20241212	164500	183230645	4135	4135	4135	4135	0
120	20241212	164400	183230645	4135	4135	4135	4135	0
121	20241212	164300	183230645	4135	4135	4135	4135	0
122	20241212	164200	183230645	4135	4135	4135	4135	214
123	20241212	164100	183230645	4135	4135	4135	4135	0
124	20241212	164000	183230645	4135	4135	4135	4135	0
125	20241212	163900	183230645	4135	4135	4135	4135	0
126	20241212	163800	183230645	4135	4135	4135	4135	0
127	20241212	163700	183230645	4135	4135	4135	4135	0
128	20241212	163600	183230645	4135	4135	4135	4135	0
129	20241212	163500	183230645	4135	4135	4135	4135	0
130	20241212	163400	183230645	4135	4135	4135	4135	0
131	20241212	163300	183230645	4135	4135	4135	4135	0
132	20241212	163200	183230645	4135	4135	4135	4135	0
133	20241212	163100	183230645	4135	4135	4135	4135	0
134	20241212	163000	183230645	4135	4135	4135	4135	0
135	20241212	162900	183230645	4135	4135	4135	4135	0
136	20241212	162800	183230645	4135	4135	4135	4135	0
137	20241212	162700	183230645	4135	4135	4135	4135	0
138	20241212	162600	183230645	4135	4135	4135	4135	0
139	20241212	162500	183230645	4135	4135	4135	4135	0
140	20241212	162400	183230645	4135	4135	4135	4135	0
141	20241212	162300	183230645	4135	4135	4135	4135	0
142	20241212	162200	183230645	4135	4135	4135	4135	0
143	20241212	162100	183230645	4135	4135	4135	4135	0
144	20241212	162000	183230645	4135	4135	4135	4135	0
145	20241212	161900	183230645	4135	4135	4135	4135	0
146	20241212	161800	183230645	4135	4135	4135	4135	0
147	20241212	161700	183230645	4135	4135	4135	4135	0
148	20241212	161600	183230645	4135	4135	4135	4135	0
149	20241212	161500	183230645	4135	4135	4135	4135	0
150	20241212	161400	183230645	4135	4135	4135	4135	0
151	20241212	161300	183230645	4135	4135	4135	4135	0
152	20241212	161200	183230645	4135	4135	4135	4135	214
153	20241212	161100	183230645	4135	4135	4135	4135	0
154	20241212	161000	183230645	4135	4135	4135	4135	0
155	20241212	160900	183230645	4135	4135	4135	4135	0
156	20241212	160800	183230645	4135	4135	4135	4135	0
157	20241212	160700	183230645	4135	4135	4135	4135	0
158	20241212	160600	183230645	4135	4135	4135	4135	0
159	20241212	160500	183230645	4135	4135	4135	4135	0
160	20241212	160400	183230645	4135	4135	4135	4135	0
161	20241212	160300	183230645	4135	4135	4135	4135	0
162	20241212	160200	183230645	4135	4135	4135	4135	0
163	20241212	160100	183230645	4135	4135	4135	4135	0
164	20241212	160000	183230645	4135	4135	4135	4135	0
165	20241212	155900	183230645	4135	4135	4135	4135	0
166	20241212	155800	183230645	4135	4135	4135	4135	0
167	20241212	155700	183230645	4135	4135	4135	4135	0
168	20241212	155600	183230645	4135	4135	4135	4135	0
169	20241212	155500	183230645	4135	4135	4135	4135	0
170	20241212	155400	183230645	4135	4135	4135	4135	0
171	20241212	155300	183230645	4135	4135	4135	4135	0
172	20241212	155200	183230645	4135	4135	4135	4135	0
173	20241212	155100	183230645	4135	4135	4135	4135	0
174	20241212	155000	183230645	4135	4135	4135	4135	0
175	20241212	154900	183230645	4135	4135	4135	4135	0
176	20241212	154800	183230645	4135	4135	4135	4135	0
177	20241212	154700	183230645	4135	4135	4135	4135	0
178	20241212	154600	183230645	4135	4135	4135	4135	0
179	20241212	154500	183230645	4135	4135	4135	4135	0
180	20241212	154400	183230645	4135	4135	4135	4135	0
181	20241212	154300	183230645	4135	4135	4135	4135	0
182	20241212	154200	183230645	4135	4135	4135	4135	214
183	20241212	154100	183230645	4135	4135	4135	4135	0
184	20241212	154000	183230645	4135	4135	4135	4135	0
185	20241212	153900	183230645	4135	4135	4135	4135	0
186	20241212	153800	183230645	4135	4135	4135	4135	0
187	20241212	153700	183230645	4135	4135	4135	4135	0
188	20241212	153600	183230645	4135	4135	4135	4135	0
189	20241212	153500	183230645	4135	4135	4135	4135	0
190	20241212	153400	183230645	4135	4135	4135	4135	0
191	20241212	153300	183230645	4135	4135	4135	4135	0
192	20241212	153200	183230645	4135	4135	4135	4135	0
193	20241212	153100	183230645	4135	4135	4135	4135	0
194	20241212	153000	183230645	4135	4135	4135	4135	214
195	20241212	152900	182345755	4120	4120	4120	4120	0
196	20241212	152800	182345755	4120	4120	4120	4120	0
197	20241212	152700	182345755	4120	4120	4120	4120	0
198	20241212	152600	182345755	4120	4120	4120	4120	0
199	20241212	152500	182345755	4120	4120	4120	4120	0
200	20241212	152400	182345755	4120	4120	4120	4120	0
201	20241212	152300	182345755	4120	4120	4120	4120	0
202	20241212	152200	182345755	4120	4120	4120	4120	0
203	20241212	152100	182345755	4120	4120	4120	4120	0
204	20241212	152000	182345755	4120	4120	4120	4120	0
205	20241212	151900	182345755	4120	4120	4120	4120	0
206	20241212	151800	182345755	4120	4120	4120	4120	0
207	20241212	151700	182345755	4120	4120	4120	4120	0
208	20241212	151600	182345755	4120	4120	4120	4120	1
209	20241212	151500	182341635	4125	4125	4125	4125	80
210	20241212	151400	182011635	4125	4125	4125	4125	1
211	20241212	151300	182007510	4130	4130	4130	4130	1
212	20241212	151200	182003380	4135	4135	4135	4135	1
213	20241212	151100	181999245	4130	4130	4130	4130	0
214	20241212	151000	181999245	4130	4130	4130	4130	0
215	20241212	150900	181999245	4130	4130	4130	4130	0
216	20241212	150800	181999245	4130	4130	4130	4130	61
217	20241212	150700	181747315	4140	4075	4140	4075	2968
218	20241212	150600	169544970	4070	4075	4075	4070	6
219	20241212	150500	169520545	4075	4075	4075	4075	0
220	20241212	150400	169520545	4075	4075	4075	4075	0
221	20241212	150300	169520545	4075	4075	4075	4075	1
222	20241212	150200	169516470	4065	4065	4065	4065	0
223	20241212	150100	169516470	4065	4065	4065	4065	0
224	20241212	150000	169516470	4065	4065	4065	4065	32
225	20241212	145900	169386390	4065	4065	4065	4065	0
226	20241212	145800	169386390	4065	4065	4065	4065	0
227	20241212	145700	169386390	4065	4065	4065	4065	0
228	20241212	145600	169386390	4065	4065	4065	4065	0
229	20241212	145500	169386390	4065	4065	4065	4065	0
230	20241212	145400	169386390	4065	4065	4065	4065	0
231	20241212	145300	169386390	4065	4065	4065	4065	50
232	20241212	145200	169183140	4065	4065	4065	4065	2
233	20241212	145100	169175010	4060	4060	4060	4060	0
234	20241212	145000	169175010	4060	4060	4060	4060	1
235	20241212	144900	169170950	4060	4060	4060	4060	0
236	20241212	144800	169170950	4060	4060	4060	4060	0
237	20241212	144700	169170950	4060	4060	4060	4060	0
238	20241212	144600	169170950	4060	4060	4060	4060	0
239	20241212	144500	169170950	4060	4060	4060	4060	0
240	20241212	144400	169170950	4060	4060	4060	4060	0
241	20241212	144300	169170950	4060	4060	4060	4060	0
242	20241212	144200	169170950	4060	4060	4060	4060	0
243	20241212	144100	169170950	4060	4065	4065	4060	46
244	20241212	144000	168984185	4065	4065	4065	4065	1
245	20241212	143900	168980120	4060	4060	4060	4060	0
246	20241212	143800	168980120	4060	4060	4060	4060	0
247	20241212	143700	168980120	4060	4060	4060	4060	0
248	20241212	143600	168980120	4060	4060	4060	4060	0
249	20241212	143500	168980120	4060	4060	4060	4060	0
250	20241212	143400	168980120	4060	4060	4060	4060	0
251	20241212	143300	168980120	4060	4060	4060	4060	0
252	20241212	143200	168980120	4060	4060	4060	4060	0
253	20241212	143100	168980120	4060	4060	4060	4060	0
254	20241212	143000	168980120	4060	4060	4060	4060	0
255	20241212	142900	168980120	4060	4060	4060	4060	0
256	20241212	142800	168980120	4060	4060	4060	4060	0
257	20241212	142700	168980120	4060	4060	4060	4060	0
258	20241212	142600	168980120	4060	4060	4060	4060	0
259	20241212	142500	168980120	4060	4060	4060	4060	0
260	20241212	142400	168980120	4060	4060	4060	4060	0
261	20241212	142300	168980120	4060	4060	4060	4060	0
262	20241212	142200	168980120	4060	4060	4060	4060	0
263	20241212	142100	168980120	4060	4060	4060	4060	0
264	20241212	142000	168980120	4060	4060	4060	4060	0
265	20241212	141900	168980120	4060	4060	4060	4060	0
266	20241212	141800	168980120	4060	4060	4060	4060	0
267	20241212	141700	168980120	4060	4060	4060	4060	0
268	20241212	141600	168980120	4060	4060	4060	4060	3
269	20241212	141500	168967940	4060	4060	4060	4060	0
270	20241212	141400	168967940	4060	4060	4060	4060	0
271	20241212	141300	168967940	4060	4060	4060	4060	0
272	20241212	141200	168967940	4060	4060	4060	4060	0
273	20241212	141100	168967940	4060	4060	4060	4060	0
274	20241212	141000	168967940	4060	4060	4060	4060	28
275	20241212	140900	168854260	4060	4060	4060	4060	0
276	20241212	140800	168854260	4060	4060	4060	4060	0
277	20241212	140700	168854260	4060	4065	4065	4060	10
278	20241212	140600	168813625	4065	4065	4065	4065	0
279	20241212	140500	168813625	4065	4065	4065	4065	0
280	20241212	140400	168813625	4065	4070	4070	4065	23
281	20241212	140300	168720030	4070	4070	4070	4070	0
282	20241212	140200	168720030	4070	4070	4070	4070	0
283	20241212	140100	168720030	4070	4070	4070	4070	0
284	20241212	140000	168720030	4070	4070	4070	4070	0
285	20241212	135900	168720030	4070	4075	4075	4070	7
286	20241212	135800	168691515	4080	4080	4080	4080	0
287	20241212	135700	168691515	4080	4080	4080	4080	5
288	20241212	135600	168671115	4070	4070	4070	4070	1
289	20241212	135500	168667045	4080	4080	4080	4080	0
290	20241212	135400	168667045	4080	4080	4080	4080	10
291	20241212	135300	168626245	4080	4080	4080	4080	0
292	20241212	135200	168626245	4080	4080	4080	4080	0
293	20241212	135100	168626245	4080	4080	4080	4080	0
294	20241212	135000	168626245	4080	4080	4080	4080	0
295	20241212	134900	168626245	4080	4080	4080	4080	1
296	20241212	134800	168622165	4070	4070	4070	4070	0
297	20241212	134700	168622165	4070	4070	4070	4070	0
298	20241212	134600	168622165	4070	4070	4070	4070	0
299	20241212	134500	168622165	4070	4070	4070	4070	16
300	20241212	134400	168557045	4080	4080	4080	4080	0
301	20241212	134300	168557045	4080	4080	4080	4080	0
302	20241212	134200	168557045	4080	4080	4080	4080	0
303	20241212	134100	168557045	4080	4080	4080	4080	0
304	20241212	134000	168557045	4080	4080	4080	4080	0
305	20241212	133900	168557045	4080	4080	4080	4080	0
306	20241212	133800	168557045	4080	4080	4080	4080	0
307	20241212	133700	168557045	4080	4080	4080	4080	0
308	20241212	133600	168557045	4080	4070	4080	4070	2
309	20241212	133500	168548895	4060	4060	4060	4060	0
310	20241212	133400	168548895	4060	4060	4060	4060	0
311	20241212	133300	168548895	4060	4060	4060	4060	0
312	20241212	133200	168548895	4060	4060	4060	4060	0
313	20241212	133100	168548895	4060	4060	4060	4060	0
314	20241212	133000	168548895	4060	4060	4060	4060	0
315	20241212	132900	168548895	4060	4060	4060	4060	0
316	20241212	132800	168548895	4060	4060	4060	4060	0
317	20241212	132700	168548895	4060	4060	4060	4060	0
318	20241212	132600	168548895	4060	4060	4060	4060	0
319	20241212	132500	168548895	4060	4060	4060	4060	0
320	20241212	132400	168548895	4060	4060	4060	4060	0
321	20241212	132300	168548895	4060	4060	4060	4060	0
322	20241212	132200	168548895	4060	4060	4060	4060	0
323	20241212	132100	168548895	4060	4060	4060	4060	1
324	20241212	132000	168544835	4060	4060	4060	4060	0
325	20241212	131900	168544835	4060	4060	4060	4060	0
326	20241212	131800	168544835	4060	4060	4060	4060	3
327	20241212	131700	168532655	4060	4060	4060	4060	8
328	20241212	131600	168500175	4060	4060	4060	4060	0
329	20241212	131500	168500175	4060	4060	4060	4060	0
330	20241212	131400	168500175	4060	4060	4060	4060	0
331	20241212	131300	168500175	4060	4060	4060	4060	0
332	20241212	131200	168500175	4060	4060	4060	4060	0
333	20241212	131100	168500175	4060	4060	4060	4060	0
334	20241212	131000	168500175	4060	4060	4060	4060	0
335	20241212	130900	168500175	4060	4060	4060	4060	0
336	20241212	130800	168500175	4060	4060	4060	4060	0
337	20241212	130700	168500175	4060	4060	4060	4060	0
338	20241212	130600	168500175	4060	4060	4060	4060	0
339	20241212	130500	168500175	4060	4060	4060	4060	0
340	20241212	130400	168500175	4060	4060	4060	4060	2
341	20241212	130300	168492055	4050	4050	4050	4050	0
342	20241212	130200	168492055	4050	4050	4050	4050	10
343	20241212	130100	168451555	4060	4060	4060	4060	0
344	20241212	130000	168451555	4060	4060	4060	4060	0
345	20241212	125900	168451555	4060	4060	4060	4060	4
346	20241212	125800	168435315	4050	4050	4050	4050	0
347	20241212	125700	168435315	4050	4055	4055	4050	1356
348	20241212	125600	162942590	4055	4055	4055	4055	0
349	20241212	125500	162942590	4055	4055	4055	4055	0
350	20241212	125400	162942590	4055	4055	4055	4055	0
351	20241212	125300	162942590	4055	4055	4055	4055	0
352	20241212	125200	162942590	4055	4055	4055	4055	0
353	20241212	125100	162942590	4055	4055	4055	4055	0
354	20241212	125000	162942590	4055	4055	4055	4055	0
355	20241212	124900	162942590	4055	4055	4055	4055	0
356	20241212	124800	162942590	4055	4055	4055	4055	0
357	20241212	124700	162942590	4055	4055	4055	4055	0
358	20241212	124600	162942590	4055	4055	4055	4055	0
359	20241212	124500	162942590	4055	4055	4055	4055	0
360	20241212	124400	162942590	4055	4055	4055	4055	0
361	20241212	124300	162942590	4055	4055	4055	4055	0
362	20241212	124200	162942590	4055	4060	4060	4055	807
363	20241212	124100	159668860	4060	4060	4060	4060	1211
364	20241212	124000	154752200	4060	4065	4065	4060	1254
365	20241212	123900	149655050	4065	4065	4065	4065	0
366	20241212	123800	149655050	4065	4065	4065	4065	0
367	20241212	123700	149655050	4065	4065	4065	4065	58
368	20241212	123600	149419280	4065	4065	4065	4065	0
369	20241212	123500	149419280	4065	4065	4065	4065	0
370	20241212	123400	149419280	4065	4070	4070	4065	321
371	20241212	123300	148114380	4070	4070	4070	4070	1
372	20241212	123200	148110310	4075	4075	4075	4075	0
373	20241212	123100	148110310	4075	4075	4075	4075	0
374	20241212	123000	148110310	4075	4075	4075	4075	0
375	20241212	122900	148110310	4075	4075	4075	4075	0
376	20241212	122800	148110310	4075	4075	4075	4075	1
377	20241212	122700	148106235	4080	4080	4080	4080	0
378	20241212	122600	148106235	4080	4075	4080	4075	2
379	20241212	122500	148098080	4075	4075	4075	4075	0
380	20241212	122400	148098080	4075	4075	4075	4075	0
381	20241212	122300	148098080	4075	4075	4075	4075	0
382	20241212	122200	148098080	4075	4075	4075	4075	0
383	20241212	122100	148098080	4075	4075	4075	4075	0
384	20241212	122000	148098080	4075	4065	4075	4065	11
385	20241212	121900	148053355	4065	4065	4065	4065	0
386	20241212	121800	148053355	4065	4065	4065	4065	0
387	20241212	121700	148053355	4065	4065	4065	4065	0
388	20241212	121600	148053355	4065	4070	4070	4065	256
389	20241212	121500	147012470	4070	4070	4070	4070	0
390	20241212	121400	147012470	4070	4070	4070	4070	0
391	20241212	121300	147012470	4070	4070	4070	4070	0
392	20241212	121200	147012470	4070	4070	4070	4070	0
393	20241212	121100	147012470	4070	4070	4070	4070	0
394	20241212	121000	147012470	4070	4070	4070	4070	0
395	20241212	120900	147012470	4070	4070	4070	4070	0
396	20241212	120800	147012470	4070	4070	4070	4070	0
397	20241212	120700	147012470	4070	4070	4070	4070	0
398	20241212	120600	147012470	4070	4070	4070	4070	0
399	20241212	120500	147012470	4070	4075	4075	4070	6
400	20241212	120400	146988025	4065	4065	4065	4065	0
401	20241212	120300	146988025	4065	4065	4065	4065	1
402	20241212	120200	146983960	4065	4065	4065	4065	0
403	20241212	120100	146983960	4065	4065	4065	4065	0
404	20241212	120000	146983960	4065	4065	4065	4065	0
405	20241212	115900	146983960	4065	4065	4065	4065	0
406	20241212	115800	146983960	4065	4065	4065	4065	0
407	20241212	115700	146983960	4065	4065	4065	4065	119
408	20241212	115600	146500225	4090	4090	4090	4090	0
409	20241212	115500	146500225	4090	4090	4090	4090	0
410	20241212	115400	146500225	4090	4090	4090	4090	0
411	20241212	115300	146500225	4090	4090	4090	4090	0
412	20241212	115200	146500225	4090	4090	4090	4090	0
413	20241212	115100	146500225	4090	4075	4090	4065	2806
414	20241212	115000	135087740	4085	4085	4085	4085	1
415	20241212	114900	135083655	4085	4085	4085	4085	0
416	20241212	114800	135083655	4085	4085	4085	4085	0
417	20241212	114700	135083655	4085	4085	4085	4085	0
418	20241212	114600	135083655	4085	4085	4085	4085	0
419	20241212	114500	135083655	4085	4085	4085	4085	0
420	20241212	114400	135083655	4085	4085	4085	4085	0
421	20241212	114300	135083655	4085	4085	4085	4085	2
422	20241212	114200	135075485	4085	4085	4085	4085	0
423	20241212	114100	135075485	4085	4085	4085	4085	0
424	20241212	114000	135075485	4085	4085	4085	4085	0
425	20241212	113900	135075485	4085	4085	4085	4085	0
426	20241212	113800	135075485	4085	4085	4085	4085	0
427	20241212	113700	135075485	4085	4085	4085	4085	0
428	20241212	113600	135075485	4085	4085	4085	4085	2
429	20241212	113500	135067315	4085	4085	4085	4085	3
430	20241212	113400	135055060	4085	4085	4085	4085	0
431	20241212	113300	135055060	4085	4085	4085	4085	0
432	20241212	113200	135055060	4085	4085	4085	4085	10
433	20241212	113100	135014210	4075	4080	4080	4075	110
434	20241212	113000	134565590	4080	4080	4080	4080	0
435	20241212	112900	134565590	4080	4080	4080	4080	46
436	20241212	112800	134377910	4080	4080	4080	4080	0
437	20241212	112700	134377910	4080	4080	4080	4080	0
438	20241212	112600	134377910	4080	4080	4080	4080	0
439	20241212	112500	134377910	4080	4080	4080	4080	0
440	20241212	112400	134377910	4080	4080	4080	4080	0
441	20241212	112300	134377910	4080	4080	4080	4080	1
442	20241212	112200	134373830	4070	4070	4070	4070	0
443	20241212	112100	134373830	4070	4070	4070	4070	0
444	20241212	112000	134373830	4070	4070	4070	4070	99
445	20241212	111900	133970900	4070	4070	4070	4070	10
446	20241212	111800	133930200	4070	4070	4070	4070	1
447	20241212	111700	133926130	4075	4075	4075	4075	100
448	20241212	111600	133518630	4075	4075	4075	4075	1
449	20241212	111500	133514555	4065	4065	4065	4065	0
450	20241212	111400	133514555	4065	4065	4065	4065	0
451	20241212	111300	133514555	4065	4065	4065	4065	0
452	20241212	111200	133514555	4065	4065	4065	4065	0
453	20241212	111100	133514555	4065	4065	4065	4065	0
454	20241212	111000	133514555	4065	4065	4065	4065	297
455	20241212	110900	132307250	4065	4065	4065	4065	0
456	20241212	110800	132307250	4065	4065	4065	4065	65
457	20241212	110700	132043025	4060	4060	4060	4060	80
458	20241212	110600	131718225	4060	4065	4065	4060	11
459	20241212	110500	131673515	4065	4065	4065	4065	68
460	20241212	110400	131397095	4060	4060	4060	4060	1
461	20241212	110300	131393035	4065	4065	4065	4065	0
462	20241212	110200	131393035	4065	4065	4065	4065	0
463	20241212	110100	131393035	4065	4065	4065	4065	0
464	20241212	110000	131393035	4065	4065	4065	4065	0
465	20241212	105900	131393035	4065	4065	4065	4065	0
466	20241212	105800	131393035	4065	4065	4065	4065	23
467	20241212	105700	131299540	4055	4055	4055	4055	0
468	20241212	105600	131299540	4055	4055	4055	4055	0
469	20241212	105500	131299540	4055	4055	4055	4055	0
470	20241212	105400	131299540	4055	4055	4055	4055	0
471	20241212	105300	131299540	4055	4055	4055	4055	0
472	20241212	105200	131299540	4055	4055	4055	4055	0
473	20241212	105100	131299540	4055	4055	4055	4055	0
474	20241212	105000	131299540	4055	4055	4055	4055	0
475	20241212	104900	131299540	4055	4055	4055	4055	0
476	20241212	104800	131299540	4055	4055	4055	4055	0
477	20241212	104700	131299540	4055	4055	4055	4055	0
478	20241212	104600	131299540	4055	4060	4065	4055	335
479	20241212	104500	129938425	4060	4060	4060	4060	0
480	20241212	104400	129938425	4060	4060	4060	4060	10
481	20241212	104300	129897825	4060	4060	4060	4060	2
482	20241212	104200	129889705	4060	4060	4060	4060	0
483	20241212	104100	129889705	4060	4060	4060	4060	10
484	20241212	104000	129849105	4060	4060	4060	4060	0
485	20241212	103900	129849105	4060	4060	4060	4060	200
486	20241212	103800	129037105	4060	4060	4060	4060	63
487	20241212	103700	128781325	4060	4060	4060	4060	0
488	20241212	103600	128781325	4060	4060	4060	4055	199
489	20241212	103500	127973470	4065	4065	4065	4065	0
490	20241212	103400	127973470	4065	4065	4065	4065	0
491	20241212	103300	127973470	4065	4065	4065	4065	0
492	20241212	103200	127973470	4065	4065	4065	4065	0
493	20241212	103100	127973470	4065	4065	4065	4065	0
494	20241212	103000	127973470	4065	4065	4065	4065	3
495	20241212	102900	127961275	4065	4065	4065	4065	0
496	20241212	102800	127961275	4065	4065	4065	4065	0
497	20241212	102700	127961275	4065	4065	4065	4065	0
498	20241212	102600	127961275	4065	4065	4065	4065	1
499	20241212	102500	127957210	4065	4065	4065	4065	1
500	20241212	102400	127953145	4065	4065	4065	4065	0
501	20241212	102300	127953145	4065	4065	4065	4065	0
502	20241212	102200	127953145	4065	4065	4065	4065	1
503	20241212	102100	127949080	4065	4065	4065	4065	0
504	20241212	102000	127949080	4065	4065	4065	4065	0
505	20241212	101900	127949080	4065	4065	4065	4065	1
506	20241212	101800	127945015	4060	4060	4060	4060	0
507	20241212	101700	127945015	4060	4060	4060	4060	0
508	20241212	101600	127945015	4060	4060	4060	4060	11
509	20241212	101500	127900355	4055	4055	4055	4055	0
510	20241212	101400	127900355	4055	4055	4055	4055	0
511	20241212	101300	127900355	4055	4055	4055	4055	430
512	20241212	101200	126156705	4055	4055	4055	4055	444
513	20241212	101100	124356285	4055	4055	4055	4055	0
514	20241212	101000	124356285	4055	4055	4055	4055	0
515	20241212	100900	124356285	4055	4055	4055	4055	0
516	20241212	100800	124356285	4055	4055	4055	4055	0
517	20241212	100700	124356285	4055	4055	4055	4055	0
518	20241212	100600	124356285	4055	4055	4055	4055	0
519	20241212	100500	124356285	4055	4055	4055	4055	0
520	20241212	100400	124356285	4055	4060	4080	4055	176
521	20241212	100300	123640020	4060	4060	4060	4060	3
522	20241212	100200	123627840	4050	4050	4050	4050	256
523	20241212	100100	122591040	4050	4050	4050	4050	0
524	20241212	100000	122591040	4050	4050	4050	4050	0
525	20241212	095900	122591040	4050	4050	4050	4050	2
526	20241212	095800	122582940	4050	4050	4050	4050	0
527	20241212	095700	122582940	4050	4055	4055	4050	111
528	20241212	095600	122132990	4060	4060	4060	4060	0
529	20241212	095500	122132990	4060	4060	4060	4060	490
530	20241212	095400	120143590	4050	4050	4050	4050	0
531	20241212	095300	120143590	4050	4050	4050	4050	0
532	20241212	095200	120143590	4050	4050	4050	4050	494
533	20241212	095100	118142890	4040	4045	4045	4040	93
534	20241212	095000	117767120	4040	4040	4040	4040	0
535	20241212	094900	117767120	4040	4055	4055	4040	947
536	20241212	094800	113934470	4065	4055	4065	4055	277
537	20241212	094700	112810665	4055	4055	4055	4055	179
538	20241212	094600	112084820	4055	4055	4055	4055	0
539	20241212	094500	112084820	4055	4055	4055	4055	0
540	20241212	094400	112084820	4055	4075	4075	4055	17
541	20241212	094300	112015685	4080	4080	4080	4080	208
542	20241212	094200	111167045	4080	4080	4080	4080	1
543	20241212	094100	111162965	4080	4110	4110	4080	28
544	20241212	094000	111048675	4085	4075	4120	4075	54
545	20241212	093900	110827585	4045	4050	4050	4045	242
546	20241212	093800	109848395	4045	4050	4060	4045	3137
547	20241212	093700	97147600	4055	4055	4055	4055	0
548	20241212	093600	97147600	4055	4055	4055	4055	10
549	20241212	093500	97107050	4055	4055	4055	4055	116
550	20241212	093400	96636670	4060	4070	4070	4060	1572
551	20241212	093300	90244300	4075	4085	4085	4075	122
552	20241212	093200	89746030	4085	4085	4085	4085	20
553	20241212	093100	89664330	4100	4070	4100	4070	515
554	20241212	093000	87568090	4090	4115	4115	4060	2163
555	20241212	092900	78714085	4120	4140	4140	4120	1027
556	20241212	092800	74474385	4140	4140	4140	4140	80
557	20241212	092700	74143185	4145	4145	4145	4145	483
558	20241212	092600	72141150	4155	4125	4160	4125	10729
559	20241212	092500	27597075	4120	4120	4120	4120	1213
560	20241212	092400	22599515	4120	4120	4120	4120	129
561	20241212	092300	22068035	4120	4120	4120	4120	0
562	20241212	092200	22068035	4120	4120	4120	4120	0
563	20241212	092100	22068035	4120	4120	4120	4120	0
564	20241212	092000	22068035	4120	4120	4120	4120	0
565	20241212	091900	22068035	4120	4120	4120	4120	0
566	20241212	091800	22068035	4120	4120	4120	4120	1
567	20241212	091700	22063915	4095	4095	4095	4095	0
568	20241212	091600	22063915	4095	4095	4095	4095	0
569	20241212	091500	22063915	4095	4095	4095	4095	0
570	20241212	091400	22063915	4095	4095	4095	4095	181
571	20241212	091300	21322720	4095	4110	4110	4095	656
572	20241212	091200	18633175	4110	4120	4120	4110	250
573	20241212	091100	17604155	4120	4120	4120	4120	94
574	20241212	091000	17216875	4120	4125	4125	4120	324
575	20241212	090900	15880395	4135	4135	4135	4135	0
576	20241212	090800	15880395	4135	4135	4135	4135	1
577	20241212	090700	15876260	4145	4145	4145	4145	0
578	20241212	090600	15876260	4145	4145	4145	4145	11
579	20241212	090500	15830665	4145	4125	4145	4125	11
580	20241212	090400	15785270	4145	4145	4145	4145	0
581	20241212	090300	15785270	4145	4145	4145	4145	1
582	20241212	090200	15781125	4140	4140	4140	4140	0
583	20241212	090100	15781125	4140	4140	4140	4140	0
584	20241212	090000	15781125	4140	4140	4155	4140	3807