KissMeData/004590/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184200	75118795	4055	4055	4055	4055	74
3	20231218	184100	75118795	4055	4055	4055	4055	0
4	20231218	184000	75118795	4055	4055	4055	4055	0
5	20231218	183900	75118795	4055	4055	4055	4055	0
6	20231218	183800	75118795	4055	4055	4055	4055	0
7	20231218	183700	75118795	4055	4055	4055	4055	0
8	20231218	183600	75118795	4055	4055	4055	4055	0
9	20231218	183500	75118795	4055	4055	4055	4055	0
10	20231218	183400	75118795	4055	4055	4055	4055	0
11	20231218	183300	75118795	4055	4055	4055	4055	0
12	20231218	183200	75118795	4055	4055	4055	4055	0
13	20231218	183100	75118795	4055	4055	4055	4055	0
14	20231218	183000	75118795	4055	4055	4055	4055	0
15	20231218	182900	75118795	4055	4055	4055	4055	0
16	20231218	182800	75118795	4055	4055	4055	4055	0
17	20231218	182700	75118795	4055	4055	4055	4055	0
18	20231218	182600	75118795	4055	4055	4055	4055	0
19	20231218	182500	75118795	4055	4055	4055	4055	0
20	20231218	182400	75118795	4055	4055	4055	4055	0
21	20231218	182300	75118795	4055	4055	4055	4055	0
22	20231218	182200	75118795	4055	4055	4055	4055	0
23	20231218	182100	75118795	4055	4055	4055	4055	0
24	20231218	182000	75118795	4055	4055	4055	4055	0
25	20231218	181900	75118795	4055	4055	4055	4055	0
26	20231218	181800	75118795	4055	4055	4055	4055	0
27	20231218	181700	75118795	4055	4055	4055	4055	0
28	20231218	181600	75118795	4055	4055	4055	4055	0
29	20231218	181500	75118795	4055	4055	4055	4055	0
30	20231218	181400	75118795	4055	4055	4055	4055	0
31	20231218	181300	75118795	4055	4055	4055	4055	0
32	20231218	181200	75118795	4055	4055	4055	4055	74
33	20231218	181100	75118795	4055	4055	4055	4055	0
34	20231218	181000	75118795	4055	4055	4055	4055	0
35	20231218	180900	75118795	4055	4055	4055	4055	0
36	20231218	180800	75118795	4055	4055	4055	4055	0
37	20231218	180700	75118795	4055	4055	4055	4055	0
38	20231218	180600	75118795	4055	4055	4055	4055	0
39	20231218	180500	75118795	4055	4055	4055	4055	0
40	20231218	180400	75118795	4055	4055	4055	4055	0
41	20231218	180300	75118795	4055	4055	4055	4055	0
42	20231218	180200	75118795	4055	4055	4055	4055	0
43	20231218	180100	75118795	4055	4055	4055	4055	0
44	20231218	180000	75118795	4055	4055	4055	4055	0
45	20231218	175900	75118795	4055	4055	4055	4055	0
46	20231218	175800	75118795	4055	4055	4055	4055	0
47	20231218	175700	75118795	4055	4055	4055	4055	0
48	20231218	175600	75118795	4055	4055	4055	4055	0
49	20231218	175500	75118795	4055	4055	4055	4055	0
50	20231218	175400	75118795	4055	4055	4055	4055	0
51	20231218	175300	75118795	4055	4055	4055	4055	0
52	20231218	175200	75118795	4055	4055	4055	4055	0
53	20231218	175100	75118795	4055	4055	4055	4055	0
54	20231218	175000	75118795	4055	4055	4055	4055	0
55	20231218	174900	75118795	4055	4055	4055	4055	0
56	20231218	174800	75118795	4055	4055	4055	4055	0
57	20231218	174700	75118795	4055	4055	4055	4055	0
58	20231218	174600	75118795	4055	4055	4055	4055	0
59	20231218	174500	75118795	4055	4055	4055	4055	0
60	20231218	174400	75118795	4055	4055	4055	4055	0
61	20231218	174300	75118795	4055	4055	4055	4055	0
62	20231218	174200	75118795	4055	4055	4055	4055	74
63	20231218	174100	75118795	4055	4055	4055	4055	0
64	20231218	174000	75118795	4055	4055	4055	4055	0
65	20231218	173900	75118795	4055	4055	4055	4055	0
66	20231218	173800	75118795	4055	4055	4055	4055	0
67	20231218	173700	75118795	4055	4055	4055	4055	0
68	20231218	173600	75118795	4055	4055	4055	4055	0
69	20231218	173500	75118795	4055	4055	4055	4055	0
70	20231218	173400	75118795	4055	4055	4055	4055	0
71	20231218	173300	75118795	4055	4055	4055	4055	0
72	20231218	173200	75118795	4055	4055	4055	4055	0
73	20231218	173100	75118795	4055	4055	4055	4055	0
74	20231218	173000	75118795	4055	4055	4055	4055	0
75	20231218	172900	75118795	4055	4055	4055	4055	0
76	20231218	172800	75118795	4055	4055	4055	4055	0
77	20231218	172700	75118795	4055	4055	4055	4055	0
78	20231218	172600	75118795	4055	4055	4055	4055	0
79	20231218	172500	75118795	4055	4055	4055	4055	0
80	20231218	172400	75118795	4055	4055	4055	4055	0
81	20231218	172300	75118795	4055	4055	4055	4055	0
82	20231218	172200	75118795	4055	4055	4055	4055	0
83	20231218	172100	75118795	4055	4055	4055	4055	0
84	20231218	172000	75118795	4055	4055	4055	4055	0
85	20231218	171900	75118795	4055	4055	4055	4055	0
86	20231218	171800	75118795	4055	4055	4055	4055	0
87	20231218	171700	75118795	4055	4055	4055	4055	0
88	20231218	171600	75118795	4055	4055	4055	4055	0
89	20231218	171500	75118795	4055	4055	4055	4055	0
90	20231218	171400	75118795	4055	4055	4055	4055	0
91	20231218	171300	75118795	4055	4055	4055	4055	0
92	20231218	171200	75118795	4055	4055	4055	4055	74
93	20231218	171100	75118795	4055	4055	4055	4055	0
94	20231218	171000	75118795	4055	4055	4055	4055	0
95	20231218	170900	75118795	4055	4055	4055	4055	0
96	20231218	170800	75118795	4055	4055	4055	4055	0
97	20231218	170700	75118795	4055	4055	4055	4055	0
98	20231218	170600	75118795	4055	4055	4055	4055	0
99	20231218	170500	75118795	4055	4055	4055	4055	0
100	20231218	170400	75118795	4055	4055	4055	4055	0
101	20231218	170300	75118795	4055	4055	4055	4055	0
102	20231218	170200	75118795	4055	4055	4055	4055	0
103	20231218	170100	75118795	4055	4055	4055	4055	0
104	20231218	170000	75118795	4055	4055	4055	4055	0
105	20231218	165900	75118795	4055	4055	4055	4055	0
106	20231218	165800	75118795	4055	4055	4055	4055	0
107	20231218	165700	75118795	4055	4055	4055	4055	0
108	20231218	165600	75118795	4055	4055	4055	4055	0
109	20231218	165500	75118795	4055	4055	4055	4055	0
110	20231218	165400	75118795	4055	4055	4055	4055	0
111	20231218	165300	75118795	4055	4055	4055	4055	0
112	20231218	165200	75118795	4055	4055	4055	4055	0
113	20231218	165100	75118795	4055	4055	4055	4055	0
114	20231218	165000	75118795	4055	4055	4055	4055	0
115	20231218	164900	75118795	4055	4055	4055	4055	0
116	20231218	164800	75118795	4055	4055	4055	4055	0
117	20231218	164700	75118795	4055	4055	4055	4055	0
118	20231218	164600	75118795	4055	4055	4055	4055	0
119	20231218	164500	75118795	4055	4055	4055	4055	0
120	20231218	164400	75118795	4055	4055	4055	4055	0
121	20231218	164300	75118795	4055	4055	4055	4055	0
122	20231218	164200	75118795	4055	4055	4055	4055	74
123	20231218	164100	75118795	4055	4055	4055	4055	0
124	20231218	164000	75118795	4055	4055	4055	4055	0
125	20231218	163900	75118795	4055	4055	4055	4055	0
126	20231218	163800	75118795	4055	4055	4055	4055	0
127	20231218	163700	75118795	4055	4055	4055	4055	0
128	20231218	163600	75118795	4055	4055	4055	4055	0
129	20231218	163500	75118795	4055	4055	4055	4055	0
130	20231218	163400	75118795	4055	4055	4055	4055	0
131	20231218	163300	75118795	4055	4055	4055	4055	0
132	20231218	163200	75118795	4055	4055	4055	4055	0
133	20231218	163100	75118795	4055	4055	4055	4055	0
134	20231218	163000	75118795	4055	4055	4055	4055	0
135	20231218	162900	75118795	4055	4055	4055	4055	0
136	20231218	162800	75118795	4055	4055	4055	4055	0
137	20231218	162700	75118795	4055	4055	4055	4055	0
138	20231218	162600	75118795	4055	4055	4055	4055	0
139	20231218	162500	75118795	4055	4055	4055	4055	0
140	20231218	162400	75118795	4055	4055	4055	4055	0
141	20231218	162300	75118795	4055	4055	4055	4055	0
142	20231218	162200	75118795	4055	4055	4055	4055	0
143	20231218	162100	75118795	4055	4055	4055	4055	0
144	20231218	162000	75118795	4055	4055	4055	4055	0
145	20231218	161900	75118795	4055	4055	4055	4055	0
146	20231218	161800	75118795	4055	4055	4055	4055	0
147	20231218	161700	75118795	4055	4055	4055	4055	0
148	20231218	161600	75118795	4055	4055	4055	4055	0
149	20231218	161500	75118795	4055	4055	4055	4055	0
150	20231218	161400	75118795	4055	4055	4055	4055	0
151	20231218	161300	75118795	4055	4055	4055	4055	0
152	20231218	161200	75118795	4055	4055	4055	4055	74
153	20231218	161100	75118795	4055	4055	4055	4055	0
154	20231218	161000	75118795	4055	4055	4055	4055	0
155	20231218	160900	75118795	4055	4055	4055	4055	0
156	20231218	160800	75118795	4055	4055	4055	4055	0
157	20231218	160700	75118795	4055	4055	4055	4055	0
158	20231218	160600	75118795	4055	4055	4055	4055	0
159	20231218	160500	75118795	4055	4055	4055	4055	0
160	20231218	160400	75118795	4055	4055	4055	4055	0
161	20231218	160300	75118795	4055	4055	4055	4055	0
162	20231218	160200	75118795	4055	4055	4055	4055	0
163	20231218	160100	75118795	4055	4055	4055	4055	0
164	20231218	160000	75118795	4055	4055	4055	4055	0
165	20231218	155900	75118795	4055	4055	4055	4055	0
166	20231218	155800	75118795	4055	4055	4055	4055	0
167	20231218	155700	75118795	4055	4055	4055	4055	0
168	20231218	155600	75118795	4055	4055	4055	4055	0
169	20231218	155500	75118795	4055	4055	4055	4055	0
170	20231218	155400	75118795	4055	4055	4055	4055	0
171	20231218	155300	75118795	4055	4055	4055	4055	0
172	20231218	155200	75118795	4055	4055	4055	4055	0
173	20231218	155100	75118795	4055	4055	4055	4055	0
174	20231218	155000	75118795	4055	4055	4055	4055	0
175	20231218	154900	75118795	4055	4055	4055	4055	0
176	20231218	154800	75118795	4055	4055	4055	4055	0
177	20231218	154700	75118795	4055	4055	4055	4055	0
178	20231218	154600	75118795	4055	4055	4055	4055	0
179	20231218	154500	75118795	4055	4055	4055	4055	0
180	20231218	154400	75118795	4055	4055	4055	4055	0
181	20231218	154300	75118795	4055	4055	4055	4055	0
182	20231218	154200	75118795	4055	4055	4055	4055	74
183	20231218	154100	75118795	4055	4055	4055	4055	0
184	20231218	154000	75118795	4055	4055	4055	4055	0
185	20231218	153900	75118795	4055	4055	4055	4055	0
186	20231218	153800	75118795	4055	4055	4055	4055	0
187	20231218	153700	75118795	4055	4055	4055	4055	0
188	20231218	153600	75118795	4055	4055	4055	4055	0
189	20231218	153500	75118795	4055	4055	4055	4055	0
190	20231218	153400	75118795	4055	4055	4055	4055	0
191	20231218	153300	75118795	4055	4055	4055	4055	0
192	20231218	153200	75118795	4055	4055	4055	4055	0
193	20231218	153100	75118795	4055	4055	4055	4055	0
194	20231218	153000	75118795	4055	4055	4055	4055	74
195	20231218	152900	74818725	4065	4065	4065	4065	0
196	20231218	152800	74818725	4065	4065	4065	4065	0
197	20231218	152700	74818725	4065	4065	4065	4065	0
198	20231218	152600	74818725	4065	4065	4065	4065	0
199	20231218	152500	74818725	4065	4065	4065	4065	0
200	20231218	152400	74818725	4065	4065	4065	4065	0
201	20231218	152300	74818725	4065	4065	4065	4065	0
202	20231218	152200	74818725	4065	4065	4065	4065	0
203	20231218	152100	74818725	4065	4065	4065	4065	0
204	20231218	152000	74818725	4065	4065	4065	4065	0
205	20231218	151900	74818725	4065	4065	4065	4065	0
206	20231218	151800	74818725	4065	4065	4065	4065	189
207	20231218	151700	74050440	4070	4070	4070	4070	0
208	20231218	151600	74050440	4070	4070	4070	4070	1
209	20231218	151500	74046370	4065	4065	4065	4065	1
210	20231218	151400	74042305	4065	4065	4065	4065	0
211	20231218	151300	74042305	4065	4065	4065	4065	100
212	20231218	151200	73635805	4065	4065	4065	4065	0
213	20231218	151100	73635805	4065	4065	4065	4065	200
214	20231218	151000	72822805	4070	4070	4070	4070	1
215	20231218	150900	72818735	4070	4070	4070	4070	0
216	20231218	150800	72818735	4070	4070	4070	4070	0
217	20231218	150700	72818735	4070	4070	4070	4070	0
218	20231218	150600	72818735	4070	4065	4070	4065	517
219	20231218	150500	70717125	4065	4065	4065	4065	0
220	20231218	150400	70717125	4065	4065	4065	4065	0
221	20231218	150300	70717125	4065	4065	4065	4065	0
222	20231218	150200	70717125	4065	4065	4065	4065	0
223	20231218	150100	70717125	4065	4065	4065	4065	0
224	20231218	150000	70717125	4065	4065	4065	4065	25
225	20231218	145900	70615500	4065	4065	4065	4065	0
226	20231218	145800	70615500	4065	4065	4065	4065	0
227	20231218	145700	70615500	4065	4065	4065	4065	5
228	20231218	145600	70595175	4065	4050	4065	4045	104
229	20231218	145500	70173975	4055	4055	4055	4055	1
230	20231218	145400	70169920	4050	4050	4050	4050	0
231	20231218	145300	70169920	4050	4050	4050	4050	0
232	20231218	145200	70169920	4050	4050	4050	4050	1
233	20231218	145100	70165870	4055	4055	4055	4055	0
234	20231218	145000	70165870	4055	4055	4055	4055	0
235	20231218	144900	70165870	4055	4055	4055	4055	0
236	20231218	144800	70165870	4055	4060	4060	4055	926
237	20231218	144700	66410325	4065	4065	4065	4065	0
238	20231218	144600	66410325	4065	4065	4065	4065	0
239	20231218	144500	66410325	4065	4065	4065	4065	0
240	20231218	144400	66410325	4065	4065	4065	4065	2
241	20231218	144300	66402195	4065	4065	4065	4065	0
242	20231218	144200	66402195	4065	4065	4065	4065	0
243	20231218	144100	66402195	4065	4065	4065	4065	0
244	20231218	144000	66402195	4065	4065	4065	4065	1
245	20231218	143900	66398130	4065	4065	4065	4065	0
246	20231218	143800	66398130	4065	4065	4065	4065	1
247	20231218	143700	66394065	4070	4070	4070	4070	0
248	20231218	143600	66394065	4070	4070	4070	4070	10
249	20231218	143500	66353365	4070	4070	4070	4070	0
250	20231218	143400	66353365	4070	4070	4070	4070	0
251	20231218	143300	66353365	4070	4070	4070	4070	0
252	20231218	143200	66353365	4070	4070	4070	4070	0
253	20231218	143100	66353365	4070	4070	4070	4070	245
254	20231218	143000	65356215	4070	4070	4070	4070	0
255	20231218	142900	65356215	4070	4070	4070	4070	0
256	20231218	142800	65356215	4070	4070	4070	4070	0
257	20231218	142700	65356215	4070	4070	4070	4070	0
258	20231218	142600	65356215	4070	4070	4070	4070	0
259	20231218	142500	65356215	4070	4070	4070	4070	0
260	20231218	142400	65356215	4070	4070	4070	4070	0
261	20231218	142300	65356215	4070	4070	4070	4070	0
262	20231218	142200	65356215	4070	4070	4070	4070	0
263	20231218	142100	65356215	4070	4070	4070	4070	0
264	20231218	142000	65356215	4070	4070	4070	4070	0
265	20231218	141900	65356215	4070	4070	4070	4070	0
266	20231218	141800	65356215	4070	4070	4070	4070	0
267	20231218	141700	65356215	4070	4070	4070	4070	0
268	20231218	141600	65356215	4070	4070	4070	4070	0
269	20231218	141500	65356215	4070	4070	4070	4070	0
270	20231218	141400	65356215	4070	4070	4070	4070	0
271	20231218	141300	65356215	4070	4070	4070	4070	0
272	20231218	141200	65356215	4070	4070	4070	4070	0
273	20231218	141100	65356215	4070	4070	4070	4070	0
274	20231218	141000	65356215	4070	4070	4070	4070	0
275	20231218	140900	65356215	4070	4070	4070	4070	0
276	20231218	140800	65356215	4070	4070	4070	4070	0
277	20231218	140700	65356215	4070	4070	4070	4070	0
278	20231218	140600	65356215	4070	4070	4070	4070	0
279	20231218	140500	65356215	4070	4070	4070	4070	0
280	20231218	140400	65356215	4070	4070	4070	4070	160
281	20231218	140300	64705015	4070	4070	4070	4070	0
282	20231218	140200	64705015	4070	4070	4070	4070	0
283	20231218	140100	64705015	4070	4070	4070	4070	0
284	20231218	140000	64705015	4070	4070	4070	4070	253
285	20231218	135900	63675305	4080	4070	4080	4070	1010
286	20231218	135800	59564505	4070	4070	4070	4070	500
287	20231218	135700	57529505	4080	4080	4080	4080	1
288	20231218	135600	57525425	4070	4070	4070	4070	0
289	20231218	135500	57525425	4070	4070	4070	4070	2000
290	20231218	135400	49385425	4080	4080	4080	4080	5
291	20231218	135300	49365025	4080	4080	4080	4080	0
292	20231218	135200	49365025	4080	4080	4080	4080	0
293	20231218	135100	49365025	4080	4075	4080	4075	69
294	20231218	135000	49083640	4075	4075	4075	4075	63
295	20231218	134900	48826915	4080	4080	4080	4080	0
296	20231218	134800	48826915	4080	4080	4080	4080	0
297	20231218	134700	48826915	4080	4080	4080	4080	0
298	20231218	134600	48826915	4080	4080	4080	4080	0
299	20231218	134500	48826915	4080	4080	4080	4080	0
300	20231218	134400	48826915	4080	4080	4080	4080	2
301	20231218	134300	48818755	4075	4075	4075	4075	0
302	20231218	134200	48818755	4075	4075	4075	4075	0
303	20231218	134100	48818755	4075	4075	4075	4075	0
304	20231218	134000	48818755	4075	4075	4075	4075	0
305	20231218	133900	48818755	4075	4075	4075	4075	0
306	20231218	133800	48818755	4075	4075	4075	4075	0
307	20231218	133700	48818755	4075	4075	4075	4075	16
308	20231218	133600	48753555	4075	4075	4075	4075	0
309	20231218	133500	48753555	4075	4075	4075	4075	0
310	20231218	133400	48753555	4075	4075	4075	4075	0
311	20231218	133300	48753555	4075	4075	4075	4075	0
312	20231218	133200	48753555	4075	4075	4075	4075	0
313	20231218	133100	48753555	4075	4075	4075	4075	0
314	20231218	133000	48753555	4075	4075	4075	4075	0
315	20231218	132900	48753555	4075	4075	4075	4075	250
316	20231218	132800	47734805	4080	4080	4080	4080	0
317	20231218	132700	47734805	4080	4080	4080	4080	0
318	20231218	132600	47734805	4080	4080	4080	4080	0
319	20231218	132500	47734805	4080	4080	4080	4080	0
320	20231218	132400	47734805	4080	4080	4080	4080	0
321	20231218	132300	47734805	4080	4080	4080	4080	0
322	20231218	132200	47734805	4080	4080	4080	4080	0
323	20231218	132100	47734805	4080	4080	4080	4080	0
324	20231218	132000	47734805	4080	4080	4080	4080	0
325	20231218	131900	47734805	4080	4080	4080	4080	0
326	20231218	131800	47734805	4080	4080	4080	4080	0
327	20231218	131700	47734805	4080	4080	4080	4080	0
328	20231218	131600	47734805	4080	4080	4080	4080	0
329	20231218	131500	47734805	4080	4075	4080	4075	25
330	20231218	131400	47632880	4075	4075	4075	4075	0
331	20231218	131300	47632880	4075	4075	4075	4075	7
332	20231218	131200	47604355	4080	4080	4080	4080	0
333	20231218	131100	47604355	4080	4080	4080	4080	0
334	20231218	131000	47604355	4080	4080	4080	4080	0
335	20231218	130900	47604355	4080	4080	4080	4080	0
336	20231218	130800	47604355	4080	4080	4080	4080	1
337	20231218	130700	47600275	4080	4080	4080	4080	0
338	20231218	130600	47600275	4080	4080	4080	4080	0
339	20231218	130500	47600275	4080	4080	4080	4080	0
340	20231218	130400	47600275	4080	4075	4080	4075	25
341	20231218	130300	47498290	4075	4075	4075	4075	0
342	20231218	130200	47498290	4075	4075	4075	4075	0
343	20231218	130100	47498290	4075	4075	4075	4075	0
344	20231218	130000	47498290	4075	4075	4075	4075	0
345	20231218	125900	47498290	4075	4075	4075	4075	0
346	20231218	125800	47498290	4075	4075	4075	4075	0
347	20231218	125700	47498290	4075	4075	4075	4075	0
348	20231218	125600	47498290	4075	4075	4075	4075	0
349	20231218	125500	47498290	4075	4075	4075	4075	0
350	20231218	125400	47498290	4075	4075	4075	4075	7
351	20231218	125300	47469765	4070	4070	4070	4070	0
352	20231218	125200	47469765	4070	4070	4070	4070	0
353	20231218	125100	47469765	4070	4070	4070	4070	0
354	20231218	125000	47469765	4070	4070	4070	4070	0
355	20231218	124900	47469765	4070	4070	4070	4070	0
356	20231218	124800	47469765	4070	4070	4070	4070	50
357	20231218	124700	47266265	4070	4070	4070	4070	0
358	20231218	124600	47266265	4070	4070	4070	4070	1
359	20231218	124500	47262195	4070	4070	4070	4070	0
360	20231218	124400	47262195	4070	4070	4070	4070	4000
361	20231218	124300	30982195	4080	4080	4080	4080	0
362	20231218	124200	30982195	4080	4080	4080	4080	3
363	20231218	124100	30969955	4080	4080	4080	4080	0
364	20231218	124000	30969955	4080	4080	4080	4080	0
365	20231218	123900	30969955	4080	4080	4080	4080	0
366	20231218	123800	30969955	4080	4080	4080	4080	58
367	20231218	123700	30733315	4080	4080	4080	4080	0
368	20231218	123600	30733315	4080	4080	4080	4080	0
369	20231218	123500	30733315	4080	4080	4080	4080	0
370	20231218	123400	30733315	4080	4080	4080	4080	0
371	20231218	123300	30733315	4080	4080	4080	4080	100
372	20231218	123200	30325315	4070	4070	4070	4070	0
373	20231218	123100	30325315	4070	4070	4070	4070	0
374	20231218	123000	30325315	4070	4070	4070	4070	0
375	20231218	122900	30325315	4070	4070	4070	4070	0
376	20231218	122800	30325315	4070	4070	4070	4070	50
377	20231218	122700	30121815	4075	4075	4075	4075	0
378	20231218	122600	30121815	4075	4075	4075	4075	0
379	20231218	122500	30121815	4075	4075	4075	4075	0
380	20231218	122400	30121815	4075	4075	4075	4075	51
381	20231218	122300	29913990	4075	4075	4075	4075	100
382	20231218	122200	29506490	4075	4075	4075	4075	53
383	20231218	122100	29290515	4075	4080	4080	4075	130
384	20231218	122000	28760685	4075	4075	4075	4075	0
385	20231218	121900	28760685	4075	4075	4075	4075	0
386	20231218	121800	28760685	4075	4075	4075	4075	0
387	20231218	121700	28760685	4075	4075	4075	4075	0
388	20231218	121600	28760685	4075	4075	4075	4075	0
389	20231218	121500	28760685	4075	4075	4075	4075	320
390	20231218	121400	27456685	4080	4080	4080	4080	12
391	20231218	121300	27407725	4080	4080	4080	4080	0
392	20231218	121200	27407725	4080	4080	4080	4080	0
393	20231218	121100	27407725	4080	4080	4080	4080	1
394	20231218	121000	27403645	4075	4075	4075	4075	27
395	20231218	120900	27293620	4075	4075	4075	4075	26
396	20231218	120800	27187670	4080	4080	4080	4080	0
397	20231218	120700	27187670	4080	4080	4080	4080	236
398	20231218	120600	26224790	4080	4080	4080	4080	300
399	20231218	120500	25000790	4080	4080	4080	4080	0
400	20231218	120400	25000790	4080	4080	4080	4080	0
401	20231218	120300	25000790	4080	4080	4080	4080	0
402	20231218	120200	25000790	4080	4080	4080	4080	138
403	20231218	120100	24437750	4075	4075	4075	4075	0
404	20231218	120000	24437750	4075	4075	4075	4075	0
405	20231218	115900	24437750	4075	4075	4075	4075	0
406	20231218	115800	24437750	4075	4075	4075	4075	0
407	20231218	115700	24437750	4075	4075	4075	4075	0
408	20231218	115600	24437750	4075	4075	4075	4075	114
409	20231218	115500	23973200	4070	4070	4070	4070	6
410	20231218	115400	23948780	4070	4070	4070	4070	0
411	20231218	115300	23948780	4070	4070	4070	4070	0
412	20231218	115200	23948780	4070	4070	4070	4070	0
413	20231218	115100	23948780	4070	4070	4070	4070	0
414	20231218	115000	23948780	4070	4070	4070	4070	0
415	20231218	114900	23948780	4070	4070	4070	4070	0
416	20231218	114800	23948780	4070	4070	4070	4070	0
417	20231218	114700	23948780	4070	4070	4070	4070	0
418	20231218	114600	23948780	4070	4070	4070	4070	0
419	20231218	114500	23948780	4070	4070	4070	4070	0
420	20231218	114400	23948780	4070	4070	4070	4070	0
421	20231218	114300	23948780	4070	4065	4070	4065	1093
422	20231218	114200	19500675	4070	4070	4070	4070	0
423	20231218	114100	19500675	4070	4070	4070	4070	0
424	20231218	114000	19500675	4070	4070	4070	4070	0
425	20231218	113900	19500675	4070	4070	4070	4070	0
426	20231218	113800	19500675	4070	4070	4070	4070	0
427	20231218	113700	19500675	4070	4070	4070	4070	6
428	20231218	113600	19476255	4070	4070	4070	4070	0
429	20231218	113500	19476255	4070	4070	4070	4070	432
430	20231218	113400	17718015	4070	4070	4070	4070	0
431	20231218	113300	17718015	4070	4070	4070	4070	0
432	20231218	113200	17718015	4070	4070	4070	4070	0
433	20231218	113100	17718015	4070	4070	4070	4070	164
434	20231218	113000	17050535	4070	4070	4070	4070	0
435	20231218	112900	17050535	4070	4070	4070	4070	0
436	20231218	112800	17050535	4070	4070	4070	4070	0
437	20231218	112700	17050535	4070	4070	4070	4070	0
438	20231218	112600	17050535	4070	4070	4070	4070	5
439	20231218	112500	17030185	4070	4070	4070	4070	0
440	20231218	112400	17030185	4070	4070	4070	4070	0
441	20231218	112300	17030185	4070	4070	4070	4070	0
442	20231218	112200	17030185	4070	4070	4070	4070	0
443	20231218	112100	17030185	4070	4070	4070	4070	0
444	20231218	112000	17030185	4070	4070	4070	4070	0
445	20231218	111900	17030185	4070	4070	4070	4070	0
446	20231218	111800	17030185	4070	4070	4070	4070	0
447	20231218	111700	17030185	4070	4070	4070	4070	0
448	20231218	111600	17030185	4070	4070	4070	4070	1
449	20231218	111500	17026115	4070	4070	4070	4070	0
450	20231218	111400	17026115	4070	4070	4070	4070	0
451	20231218	111300	17026115	4070	4070	4070	4070	0
452	20231218	111200	17026115	4070	4070	4070	4070	0
453	20231218	111100	17026115	4070	4070	4070	4070	116
454	20231218	111000	16553995	4070	4070	4070	4070	0
455	20231218	110900	16553995	4070	4070	4070	4070	0
456	20231218	110800	16553995	4070	4070	4070	4070	0
457	20231218	110700	16553995	4070	4070	4070	4070	8
458	20231218	110600	16521435	4065	4065	4065	4065	0
459	20231218	110500	16521435	4065	4065	4065	4065	60
460	20231218	110400	16277535	4065	4065	4065	4065	0
461	20231218	110300	16277535	4065	4065	4065	4065	0
462	20231218	110200	16277535	4065	4065	4065	4065	0
463	20231218	110100	16277535	4065	4065	4065	4065	983
464	20231218	110000	12281640	4070	4070	4070	4070	0
465	20231218	105900	12281640	4070	4070	4070	4070	0
466	20231218	105800	12281640	4070	4070	4070	4070	0
467	20231218	105700	12281640	4070	4070	4070	4070	0
468	20231218	105600	12281640	4070	4070	4070	4070	0
469	20231218	105500	12281640	4070	4065	4070	4065	2
470	20231218	105400	12273505	4070	4070	4070	4070	0
471	20231218	105300	12273505	4070	4070	4070	4070	0
472	20231218	105200	12273505	4070	4070	4070	4070	0
473	20231218	105100	12273505	4070	4070	4070	4070	0
474	20231218	105000	12273505	4070	4070	4070	4070	1
475	20231218	104900	12269435	4070	4070	4070	4070	0
476	20231218	104800	12269435	4070	4070	4070	4070	0
477	20231218	104700	12269435	4070	4070	4070	4070	0
478	20231218	104600	12269435	4070	4065	4070	4065	230
479	20231218	104500	11333415	4065	4065	4065	4065	0
480	20231218	104400	11333415	4065	4065	4065	4065	7
481	20231218	104300	11304960	4065	4065	4065	4065	0
482	20231218	104200	11304960	4065	4065	4065	4065	54
483	20231218	104100	11085450	4065	4065	4065	4065	0
484	20231218	104000	11085450	4065	4065	4065	4065	0
485	20231218	103900	11085450	4065	4065	4065	4065	0
486	20231218	103800	11085450	4065	4065	4065	4065	1
487	20231218	103700	11081385	4065	4065	4065	4065	79
488	20231218	103600	10760250	4065	4065	4065	4065	1
489	20231218	103500	10756185	4065	4065	4065	4065	0
490	20231218	103400	10756185	4065	4065	4065	4065	0
491	20231218	103300	10756185	4065	4065	4065	4065	0
492	20231218	103200	10756185	4065	4065	4065	4065	0
493	20231218	103100	10756185	4065	4065	4065	4065	0
494	20231218	103000	10756185	4065	4065	4065	4065	44
495	20231218	102900	10577325	4065	4065	4065	4065	0
496	20231218	102800	10577325	4065	4065	4065	4065	0
497	20231218	102700	10577325	4065	4065	4065	4065	0
498	20231218	102600	10577325	4065	4065	4065	4065	0
499	20231218	102500	10577325	4065	4065	4065	4065	4
500	20231218	102400	10561065	4060	4060	4060	4060	0
501	20231218	102300	10561065	4060	4060	4060	4060	0
502	20231218	102200	10561065	4060	4060	4060	4060	0
503	20231218	102100	10561065	4060	4060	4060	4060	81
504	20231218	102000	10232205	4055	4055	4055	4055	0
505	20231218	101900	10232205	4055	4055	4055	4055	0
506	20231218	101800	10232205	4055	4055	4055	4055	0
507	20231218	101700	10232205	4055	4055	4055	4055	47
508	20231218	101600	10041620	4055	4055	4055	4055	1
509	20231218	101500	10037565	4055	4055	4055	4055	12
510	20231218	101400	9988905	4055	4055	4055	4055	0
511	20231218	101300	9988905	4055	4055	4055	4055	0
512	20231218	101200	9988905	4055	4055	4055	4055	0
513	20231218	101100	9988905	4055	4055	4055	4055	0
514	20231218	101000	9988905	4055	4055	4055	4055	0
515	20231218	100900	9988905	4055	4055	4055	4055	0
516	20231218	100800	9988905	4055	4055	4055	4055	0
517	20231218	100700	9988905	4055	4055	4055	4055	0
518	20231218	100600	9988905	4055	4055	4055	4055	0
519	20231218	100500	9988905	4055	4055	4055	4055	1
520	20231218	100400	9984850	4050	4050	4050	4050	0
521	20231218	100300	9984850	4050	4050	4050	4050	0
522	20231218	100200	9984850	4050	4050	4050	4050	50
523	20231218	100100	9782350	4050	4055	4055	4050	10
524	20231218	100000	9741805	4070	4055	4070	4055	33
525	20231218	095900	9607960	4055	4055	4055	4055	19
526	20231218	095800	9530915	4055	4055	4055	4055	0
527	20231218	095700	9530915	4055	4055	4055	4055	428
528	20231218	095600	7795375	4065	4065	4065	4065	20
529	20231218	095500	7714075	4070	4070	4070	4070	0
530	20231218	095400	7714075	4070	4070	4070	4070	0
531	20231218	095300	7714075	4070	4070	4070	4070	0
532	20231218	095200	7714075	4070	4070	4070	4070	0
533	20231218	095100	7714075	4070	4070	4070	4070	0
534	20231218	095000	7714075	4070	4070	4070	4070	0
535	20231218	094900	7714075	4070	4070	4070	4070	0
536	20231218	094800	7714075	4070	4070	4070	4070	0
537	20231218	094700	7714075	4070	4070	4070	4070	0
538	20231218	094600	7714075	4070	4070	4070	4070	0
539	20231218	094500	7714075	4070	4070	4070	4070	0
540	20231218	094400	7714075	4070	4070	4070	4070	0
541	20231218	094300	7714075	4070	4070	4070	4070	3
542	20231218	094200	7701865	4070	4070	4070	4070	1
543	20231218	094100	7697795	4070	4070	4070	4070	2
544	20231218	094000	7689655	4070	4070	4070	4070	0
545	20231218	093900	7689655	4070	4070	4070	4070	0
546	20231218	093800	7689655	4070	4070	4070	4070	0
547	20231218	093700	7689655	4070	4065	4070	4065	100
548	20231218	093600	7282700	4065	4060	4065	4060	50
549	20231218	093500	7079535	4060	4060	4060	4060	871
550	20231218	093400	3543275	4060	4060	4060	4060	0
551	20231218	093300	3543275	4060	4060	4060	4060	0
552	20231218	093200	3543275	4060	4060	4060	4060	0
553	20231218	093100	3543275	4060	4060	4060	4060	0
554	20231218	093000	3543275	4060	4060	4060	4060	0
555	20231218	092900	3543275	4060	4060	4060	4060	0
556	20231218	092800	3543275	4060	4060	4060	4060	129
557	20231218	092700	3019535	4060	4060	4060	4060	0
558	20231218	092600	3019535	4060	4060	4060	4060	1
559	20231218	092500	3015475	4055	4055	4055	4055	0
560	20231218	092400	3015475	4055	4055	4055	4055	0
561	20231218	092300	3015475	4055	4055	4055	4055	0
562	20231218	092200	3015475	4055	4055	4055	4055	22
563	20231218	092100	2926265	4055	4055	4055	4055	0
564	20231218	092000	2926265	4055	4055	4055	4055	31
565	20231218	091900	2800560	4055	4055	4055	4055	0
566	20231218	091800	2800560	4055	4055	4055	4055	1
567	20231218	091700	2796505	4050	4050	4050	4050	0
568	20231218	091600	2796505	4050	4050	4050	4050	300
569	20231218	091500	1581505	4050	4050	4050	4050	30
570	20231218	091400	1460005	4045	4040	4045	4040	313
571	20231218	091300	194080	4040	4040	4040	4040	18
572	20231218	091200	121360	4045	4045	4045	4045	0
573	20231218	091100	121360	4045	4045	4045	4045	0
574	20231218	091000	121360	4045	4045	4045	4045	0
575	20231218	090900	121360	4045	4045	4045	4045	0
576	20231218	090800	121360	4045	4045	4045	4045	0
577	20231218	090700	121360	4045	4045	4045	4045	0
578	20231218	090600	121360	4045	4045	4045	4045	0
579	20231218	090500	121360	4045	4045	4045	4045	0
580	20231218	090400	121360	4045	4045	4045	4045	0
581	20231218	090300	121360	4045	4045	4045	4045	2
582	20231218	090200	113270	4045	4045	4045	4045	0
583	20231218	090100	113270	4045	4045	4045	4045	26
584	20231218	090000	8100	4050	4050	4050	4050	2