KissMeData/004590/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	184300	109588395	4130	4130	4130	4130	174
3	20241213	184200	109588395	4130	4130	4130	4130	0
4	20241213	184100	109588395	4130	4130	4130	4130	0
5	20241213	184000	109588395	4130	4130	4130	4130	0
6	20241213	183900	109588395	4130	4130	4130	4130	0
7	20241213	183800	109588395	4130	4130	4130	4130	0
8	20241213	183700	109588395	4130	4130	4130	4130	0
9	20241213	183600	109588395	4130	4130	4130	4130	0
10	20241213	183500	109588395	4130	4130	4130	4130	0
11	20241213	183400	109588395	4130	4130	4130	4130	0
12	20241213	183300	109588395	4130	4130	4130	4130	0
13	20241213	183200	109588395	4130	4130	4130	4130	0
14	20241213	183100	109588395	4130	4130	4130	4130	0
15	20241213	183000	109588395	4130	4130	4130	4130	0
16	20241213	182900	109588395	4130	4130	4130	4130	0
17	20241213	182800	109588395	4130	4130	4130	4130	0
18	20241213	182700	109588395	4130	4130	4130	4130	0
19	20241213	182600	109588395	4130	4130	4130	4130	0
20	20241213	182500	109588395	4130	4130	4130	4130	0
21	20241213	182400	109588395	4130	4130	4130	4130	0
22	20241213	182300	109588395	4130	4130	4130	4130	0
23	20241213	182200	109588395	4130	4130	4130	4130	0
24	20241213	182100	109588395	4130	4130	4130	4130	0
25	20241213	182000	109588395	4130	4130	4130	4130	0
26	20241213	181900	109588395	4130	4130	4130	4130	0
27	20241213	181800	109588395	4130	4130	4130	4130	0
28	20241213	181700	109588395	4130	4130	4130	4130	0
29	20241213	181600	109588395	4130	4130	4130	4130	0
30	20241213	181500	109588395	4130	4130	4130	4130	0
31	20241213	181400	109588395	4130	4130	4130	4130	0
32	20241213	181300	109588395	4130	4130	4130	4130	174
33	20241213	181200	109588395	4130	4130	4130	4130	0
34	20241213	181100	109588395	4130	4130	4130	4130	0
35	20241213	181000	109588395	4130	4130	4130	4130	0
36	20241213	180900	109588395	4130	4130	4130	4130	0
37	20241213	180800	109588395	4130	4130	4130	4130	0
38	20241213	180700	109588395	4130	4130	4130	4130	0
39	20241213	180600	109588395	4130	4130	4130	4130	0
40	20241213	180500	109588395	4130	4130	4130	4130	0
41	20241213	180400	109588395	4130	4130	4130	4130	0
42	20241213	180300	109588395	4130	4130	4130	4130	0
43	20241213	180200	109588395	4130	4130	4130	4130	0
44	20241213	180100	109588395	4130	4130	4130	4130	0
45	20241213	180000	109588395	4130	4130	4130	4130	0
46	20241213	175900	109588395	4130	4130	4130	4130	0
47	20241213	175800	109588395	4130	4130	4130	4130	0
48	20241213	175700	109588395	4130	4130	4130	4130	0
49	20241213	175600	109588395	4130	4130	4130	4130	0
50	20241213	175500	109588395	4130	4130	4130	4130	0
51	20241213	175400	109588395	4130	4130	4130	4130	0
52	20241213	175300	109588395	4130	4130	4130	4130	0
53	20241213	175200	109588395	4130	4130	4130	4130	0
54	20241213	175100	109588395	4130	4130	4130	4130	0
55	20241213	175000	109588395	4130	4130	4130	4130	0
56	20241213	174900	109588395	4130	4130	4130	4130	0
57	20241213	174800	109588395	4130	4130	4130	4130	0
58	20241213	174700	109588395	4130	4130	4130	4130	0
59	20241213	174600	109588395	4130	4130	4130	4130	0
60	20241213	174500	109588395	4130	4130	4130	4130	0
61	20241213	174400	109588395	4130	4130	4130	4130	0
62	20241213	174300	109588395	4130	4130	4130	4130	174
63	20241213	174200	109588395	4130	4130	4130	4130	0
64	20241213	174100	109588395	4130	4130	4130	4130	0
65	20241213	174000	109588395	4130	4130	4130	4130	0
66	20241213	173900	109588395	4130	4130	4130	4130	0
67	20241213	173800	109588395	4130	4130	4130	4130	0
68	20241213	173700	109588395	4130	4130	4130	4130	0
69	20241213	173600	109588395	4130	4130	4130	4130	0
70	20241213	173500	109588395	4130	4130	4130	4130	0
71	20241213	173400	109588395	4130	4130	4130	4130	0
72	20241213	173300	109588395	4130	4130	4130	4130	0
73	20241213	173200	109588395	4130	4130	4130	4130	0
74	20241213	173100	109588395	4130	4130	4130	4130	0
75	20241213	173000	109588395	4130	4130	4130	4130	0
76	20241213	172900	109588395	4130	4130	4130	4130	0
77	20241213	172800	109588395	4130	4130	4130	4130	0
78	20241213	172700	109588395	4130	4130	4130	4130	0
79	20241213	172600	109588395	4130	4130	4130	4130	0
80	20241213	172500	109588395	4130	4130	4130	4130	0
81	20241213	172400	109588395	4130	4130	4130	4130	0
82	20241213	172300	109588395	4130	4130	4130	4130	0
83	20241213	172200	109588395	4130	4130	4130	4130	0
84	20241213	172100	109588395	4130	4130	4130	4130	0
85	20241213	172000	109588395	4130	4130	4130	4130	0
86	20241213	171900	109588395	4130	4130	4130	4130	0
87	20241213	171800	109588395	4130	4130	4130	4130	0
88	20241213	171700	109588395	4130	4130	4130	4130	0
89	20241213	171600	109588395	4130	4130	4130	4130	0
90	20241213	171500	109588395	4130	4130	4130	4130	0
91	20241213	171400	109588395	4130	4130	4130	4130	0
92	20241213	171300	109588395	4130	4130	4130	4130	174
93	20241213	171200	109588395	4130	4130	4130	4130	0
94	20241213	171100	109588395	4130	4130	4130	4130	0
95	20241213	171000	109588395	4130	4130	4130	4130	0
96	20241213	170900	109588395	4130	4130	4130	4130	0
97	20241213	170800	109588395	4130	4130	4130	4130	0
98	20241213	170700	109588395	4130	4130	4130	4130	0
99	20241213	170600	109588395	4130	4130	4130	4130	0
100	20241213	170500	109588395	4130	4130	4130	4130	0
101	20241213	170400	109588395	4130	4130	4130	4130	0
102	20241213	170300	109588395	4130	4130	4130	4130	0
103	20241213	170200	109588395	4130	4130	4130	4130	0
104	20241213	170100	109588395	4130	4130	4130	4130	0
105	20241213	170000	109588395	4130	4130	4130	4130	0
106	20241213	165900	109588395	4130	4130	4130	4130	0
107	20241213	165800	109588395	4130	4130	4130	4130	0
108	20241213	165700	109588395	4130	4130	4130	4130	0
109	20241213	165600	109588395	4130	4130	4130	4130	0
110	20241213	165500	109588395	4130	4130	4130	4130	0
111	20241213	165400	109588395	4130	4130	4130	4130	0
112	20241213	165300	109588395	4130	4130	4130	4130	0
113	20241213	165200	109588395	4130	4130	4130	4130	0
114	20241213	165100	109588395	4130	4130	4130	4130	0
115	20241213	165000	109588395	4130	4130	4130	4130	0
116	20241213	164900	109588395	4130	4130	4130	4130	0
117	20241213	164800	109588395	4130	4130	4130	4130	0
118	20241213	164700	109588395	4130	4130	4130	4130	0
119	20241213	164600	109588395	4130	4130	4130	4130	0
120	20241213	164500	109588395	4130	4130	4130	4130	0
121	20241213	164400	109588395	4130	4130	4130	4130	0
122	20241213	164300	109588395	4130	4130	4130	4130	174
123	20241213	164200	109588395	4130	4130	4130	4130	0
124	20241213	164100	109588395	4130	4130	4130	4130	0
125	20241213	164000	109588395	4130	4130	4130	4130	0
126	20241213	163900	109588395	4130	4130	4130	4130	0
127	20241213	163800	109588395	4130	4130	4130	4130	0
128	20241213	163700	109588395	4130	4130	4130	4130	0
129	20241213	163600	109588395	4130	4130	4130	4130	0
130	20241213	163500	109588395	4130	4130	4130	4130	0
131	20241213	163400	109588395	4130	4130	4130	4130	0
132	20241213	163300	109588395	4130	4130	4130	4130	0
133	20241213	163200	109588395	4130	4130	4130	4130	0
134	20241213	163100	109588395	4130	4130	4130	4130	0
135	20241213	163000	109588395	4130	4130	4130	4130	0
136	20241213	162900	109588395	4130	4130	4130	4130	0
137	20241213	162800	109588395	4130	4130	4130	4130	0
138	20241213	162700	109588395	4130	4130	4130	4130	0
139	20241213	162600	109588395	4130	4130	4130	4130	0
140	20241213	162500	109588395	4130	4130	4130	4130	0
141	20241213	162400	109588395	4130	4130	4130	4130	0
142	20241213	162300	109588395	4130	4130	4130	4130	0
143	20241213	162200	109588395	4130	4130	4130	4130	0
144	20241213	162100	109588395	4130	4130	4130	4130	0
145	20241213	162000	109588395	4130	4130	4130	4130	0
146	20241213	161900	109588395	4130	4130	4130	4130	0
147	20241213	161800	109588395	4130	4130	4130	4130	0
148	20241213	161700	109588395	4130	4130	4130	4130	0
149	20241213	161600	109588395	4130	4130	4130	4130	0
150	20241213	161500	109588395	4130	4130	4130	4130	0
151	20241213	161400	109588395	4130	4130	4130	4130	0
152	20241213	161300	109588395	4130	4130	4130	4130	174
153	20241213	161200	109588395	4130	4130	4130	4130	0
154	20241213	161100	109588395	4130	4130	4130	4130	0
155	20241213	161000	109588395	4130	4130	4130	4130	0
156	20241213	160900	109588395	4130	4130	4130	4130	0
157	20241213	160800	109588395	4130	4130	4130	4130	0
158	20241213	160700	109588395	4130	4130	4130	4130	0
159	20241213	160600	109588395	4130	4130	4130	4130	0
160	20241213	160500	109588395	4130	4130	4130	4130	0
161	20241213	160400	109588395	4130	4130	4130	4130	0
162	20241213	160300	109588395	4130	4130	4130	4130	0
163	20241213	160200	109588395	4130	4130	4130	4130	0
164	20241213	160100	109588395	4130	4130	4130	4130	0
165	20241213	160000	109588395	4130	4130	4130	4130	0
166	20241213	155900	109588395	4130	4130	4130	4130	0
167	20241213	155800	109588395	4130	4130	4130	4130	0
168	20241213	155700	109588395	4130	4130	4130	4130	0
169	20241213	155600	109588395	4130	4130	4130	4130	0
170	20241213	155500	109588395	4130	4130	4130	4130	0
171	20241213	155400	109588395	4130	4130	4130	4130	0
172	20241213	155300	109588395	4130	4130	4130	4130	0
173	20241213	155200	109588395	4130	4130	4130	4130	0
174	20241213	155100	109588395	4130	4130	4130	4130	0
175	20241213	155000	109588395	4130	4130	4130	4130	0
176	20241213	154900	109588395	4130	4130	4130	4130	0
177	20241213	154800	109588395	4130	4130	4130	4130	0
178	20241213	154700	109588395	4130	4130	4130	4130	0
179	20241213	154600	109588395	4130	4130	4130	4130	0
180	20241213	154500	109588395	4130	4130	4130	4130	0
181	20241213	154400	109588395	4130	4130	4130	4130	0
182	20241213	154300	109588395	4130	4130	4130	4130	174
183	20241213	154200	109588395	4130	4130	4130	4130	0
184	20241213	154100	109588395	4130	4130	4130	4130	0
185	20241213	154000	109588395	4130	4130	4130	4130	0
186	20241213	153900	109588395	4130	4130	4130	4130	0
187	20241213	153800	109588395	4130	4130	4130	4130	0
188	20241213	153700	109588395	4130	4130	4130	4130	0
189	20241213	153600	109588395	4130	4130	4130	4130	0
190	20241213	153500	109588395	4130	4130	4130	4130	0
191	20241213	153400	109588395	4130	4130	4130	4130	0
192	20241213	153300	109588395	4130	4130	4130	4130	0
193	20241213	153200	109588395	4130	4130	4130	4130	0
194	20241213	153100	109588395	4130	4130	4130	4130	0
195	20241213	153000	109588395	4130	4130	4130	4130	174
196	20241213	152900	108869775	4125	4125	4125	4125	0
197	20241213	152800	108869775	4125	4125	4125	4125	0
198	20241213	152700	108869775	4125	4125	4125	4125	0
199	20241213	152600	108869775	4125	4125	4125	4125	0
200	20241213	152500	108869775	4125	4125	4125	4125	0
201	20241213	152400	108869775	4125	4125	4125	4125	0
202	20241213	152300	108869775	4125	4125	4125	4125	0
203	20241213	152200	108869775	4125	4125	4125	4125	0
204	20241213	152100	108869775	4125	4125	4125	4125	0
205	20241213	152000	108869775	4125	4125	4125	4125	0
206	20241213	151900	108869775	4125	4125	4125	4125	100
207	20241213	151800	108457275	4125	4125	4125	4125	81
208	20241213	151700	108123150	4125	4125	4125	4125	0
209	20241213	151600	108123150	4125	4125	4125	4125	12
210	20241213	151500	108073650	4125	4125	4125	4125	0
211	20241213	151400	108073650	4125	4125	4125	4125	0
212	20241213	151300	108073650	4125	4125	4125	4125	10
213	20241213	151200	108032400	4120	4120	4120	4120	0
214	20241213	151100	108032400	4120	4120	4120	4120	0
215	20241213	151000	108032400	4120	4120	4120	4120	0
216	20241213	150900	108032400	4120	4120	4120	4120	0
217	20241213	150800	108032400	4120	4120	4120	4120	0
218	20241213	150700	108032400	4120	4120	4120	4120	0
219	20241213	150600	108032400	4120	4120	4120	4120	0
220	20241213	150500	108032400	4120	4120	4120	4120	0
221	20241213	150400	108032400	4120	4120	4120	4120	0
222	20241213	150300	108032400	4120	4120	4120	4120	0
223	20241213	150200	108032400	4120	4120	4120	4120	0
224	20241213	150100	108032400	4120	4120	4120	4120	0
225	20241213	150000	108032400	4120	4120	4120	4120	0
226	20241213	145900	108032400	4120	4120	4120	4120	0
227	20241213	145800	108032400	4120	4120	4120	4120	0
228	20241213	145700	108032400	4120	4120	4120	4120	0
229	20241213	145600	108032400	4120	4120	4120	4120	0
230	20241213	145500	108032400	4120	4120	4120	4120	50
231	20241213	145400	107826400	4125	4125	4125	4125	100
232	20241213	145300	107413900	4130	4130	4130	4130	0
233	20241213	145200	107413900	4130	4130	4130	4130	0
234	20241213	145100	107413900	4130	4130	4130	4130	0
235	20241213	145000	107413900	4130	4130	4130	4130	0
236	20241213	144900	107413900	4130	4130	4130	4130	0
237	20241213	144800	107413900	4130	4130	4130	4130	0
238	20241213	144700	107413900	4130	4130	4130	4130	0
239	20241213	144600	107413900	4130	4130	4130	4130	0
240	20241213	144500	107413900	4130	4130	4130	4130	0
241	20241213	144400	107413900	4130	4130	4130	4130	0
242	20241213	144300	107413900	4130	4130	4130	4130	0
243	20241213	144200	107413900	4130	4130	4130	4130	0
244	20241213	144100	107413900	4130	4130	4130	4130	67
245	20241213	144000	107137190	4130	4130	4130	4130	0
246	20241213	143900	107137190	4130	4130	4130	4130	177
247	20241213	143800	106406180	4130	4130	4130	4130	0
248	20241213	143700	106406180	4130	4130	4130	4130	0
249	20241213	143600	106406180	4130	4130	4130	4130	10
250	20241213	143500	106364880	4130	4130	4130	4130	0
251	20241213	143400	106364880	4130	4130	4130	4130	0
252	20241213	143300	106364880	4130	4130	4130	4130	0
253	20241213	143200	106364880	4130	4130	4130	4130	0
254	20241213	143100	106364880	4130	4130	4130	4130	0
255	20241213	143000	106364880	4130	4130	4130	4130	0
256	20241213	142900	106364880	4130	4130	4130	4130	0
257	20241213	142800	106364880	4130	4130	4130	4130	0
258	20241213	142700	106364880	4130	4130	4130	4130	0
259	20241213	142600	106364880	4130	4130	4130	4130	0
260	20241213	142500	106364880	4130	4130	4130	4130	0
261	20241213	142400	106364880	4130	4130	4130	4130	0
262	20241213	142300	106364880	4130	4130	4130	4130	0
263	20241213	142200	106364880	4130	4130	4130	4130	0
264	20241213	142100	106364880	4130	4130	4130	4130	0
265	20241213	142000	106364880	4130	4130	4130	4130	0
266	20241213	141900	106364880	4130	4130	4130	4130	0
267	20241213	141800	106364880	4130	4130	4130	4130	0
268	20241213	141700	106364880	4130	4130	4130	4130	0
269	20241213	141600	106364880	4130	4130	4130	4130	334
270	20241213	141500	104985460	4130	4130	4130	4130	0
271	20241213	141400	104985460	4130	4130	4130	4130	0
272	20241213	141300	104985460	4130	4130	4130	4130	801
273	20241213	141200	101677330	4130	4130	4130	4130	0
274	20241213	141100	101677330	4130	4130	4130	4130	0
275	20241213	141000	101677330	4130	4130	4130	4130	0
276	20241213	140900	101677330	4130	4130	4130	4130	381
277	20241213	140800	100103800	4130	4130	4130	4130	0
278	20241213	140700	100103800	4130	4130	4130	4130	0
279	20241213	140600	100103800	4130	4130	4130	4130	10
280	20241213	140500	100062500	4130	4130	4130	4130	10
281	20241213	140400	100021200	4135	4135	4135	4135	0
282	20241213	140300	100021200	4135	4130	4135	4130	170
283	20241213	140200	99318600	4130	4130	4130	4130	150
284	20241213	140100	98699100	4130	4130	4130	4130	0
285	20241213	140000	98699100	4130	4130	4130	4130	0
286	20241213	135900	98699100	4130	4130	4130	4130	31
287	20241213	135800	98571070	4125	4125	4125	4125	0
288	20241213	135700	98571070	4125	4125	4125	4125	1
289	20241213	135600	98566945	4120	4120	4120	4120	1
290	20241213	135500	98562825	4120	4120	4120	4120	10
291	20241213	135400	98521625	4110	4110	4110	4110	0
292	20241213	135300	98521625	4110	4115	4115	4110	10
293	20241213	135200	98480520	4135	4135	4135	4135	79
294	20241213	135100	98153855	4135	4135	4135	4135	1800
295	20241213	135000	90710855	4135	4135	4135	4135	532
296	20241213	134900	88511035	4135	4125	4135	4125	89
297	20241213	134800	88143435	4110	4110	4110	4110	0
298	20241213	134700	88143435	4110	4110	4110	4110	0
299	20241213	134600	88143435	4110	4110	4110	4110	0
300	20241213	134500	88143435	4110	4115	4115	4110	50
301	20241213	134400	87937920	4125	4125	4125	4125	0
302	20241213	134300	87937920	4125	4125	4125	4125	0
303	20241213	134200	87937920	4125	4125	4125	4125	0
304	20241213	134100	87937920	4125	4125	4125	4125	3
305	20241213	134000	87925545	4115	4115	4115	4115	0
306	20241213	133900	87925545	4115	4115	4115	4115	0
307	20241213	133800	87925545	4115	4115	4115	4115	0
308	20241213	133700	87925545	4115	4115	4115	4115	0
309	20241213	133600	87925545	4115	4115	4115	4115	0
310	20241213	133500	87925545	4115	4115	4115	4115	0
311	20241213	133400	87925545	4115	4115	4115	4115	0
312	20241213	133300	87925545	4115	4115	4115	4115	0
313	20241213	133200	87925545	4115	4115	4115	4115	0
314	20241213	133100	87925545	4115	4115	4115	4115	0
315	20241213	133000	87925545	4115	4115	4115	4115	0
316	20241213	132900	87925545	4115	4115	4115	4115	0
317	20241213	132800	87925545	4115	4115	4115	4115	0
318	20241213	132700	87925545	4115	4115	4115	4115	0
319	20241213	132600	87925545	4115	4115	4115	4115	0
320	20241213	132500	87925545	4115	4115	4115	4115	0
321	20241213	132400	87925545	4115	4115	4115	4115	0
322	20241213	132300	87925545	4115	4115	4115	4115	0
323	20241213	132200	87925545	4115	4115	4115	4115	0
324	20241213	132100	87925545	4115	4115	4115	4115	0
325	20241213	132000	87925545	4115	4115	4115	4115	0
326	20241213	131900	87925545	4115	4115	4115	4115	0
327	20241213	131800	87925545	4115	4115	4115	4115	0
328	20241213	131700	87925545	4115	4115	4115	4115	0
329	20241213	131600	87925545	4115	4115	4115	4115	18
330	20241213	131500	87851475	4130	4130	4130	4130	0
331	20241213	131400	87851475	4130	4130	4130	4130	11
332	20241213	131300	87806045	4130	4130	4130	4130	11
333	20241213	131200	87760615	4130	4120	4130	4120	22
334	20241213	131100	87669955	4120	4120	4120	4120	7
335	20241213	131000	87641115	4115	4115	4115	4115	0
336	20241213	130900	87641115	4115	4115	4115	4115	0
337	20241213	130800	87641115	4115	4115	4115	4115	0
338	20241213	130700	87641115	4115	4115	4115	4115	0
339	20241213	130600	87641115	4115	4135	4135	4115	46
340	20241213	130500	87451125	4135	4135	4135	4135	0
341	20241213	130400	87451125	4135	4135	4135	4135	100
342	20241213	130300	87037625	4135	4135	4135	4135	2129
343	20241213	130200	78234210	4135	4135	4135	4135	0
344	20241213	130100	78234210	4135	4135	4135	4135	0
345	20241213	130000	78234210	4135	4105	4135	4105	3733
346	20241213	125900	62800210	4100	4100	4100	4100	0
347	20241213	125800	62800210	4100	4100	4100	4100	0
348	20241213	125700	62800210	4100	4100	4100	4100	0
349	20241213	125600	62800210	4100	4100	4100	4100	0
350	20241213	125500	62800210	4100	4100	4100	4100	2
351	20241213	125400	62792010	4100	4100	4100	4100	0
352	20241213	125300	62792010	4100	4100	4100	4100	23
353	20241213	125200	62697710	4095	4095	4095	4095	0
354	20241213	125100	62697710	4095	4095	4095	4095	0
355	20241213	125000	62697710	4095	4095	4095	4095	7
356	20241213	124900	62669045	4090	4090	4090	4090	0
357	20241213	124800	62669045	4090	4090	4090	4090	0
358	20241213	124700	62669045	4090	4090	4090	4090	0
359	20241213	124600	62669045	4090	4090	4090	4090	0
360	20241213	124500	62669045	4090	4090	4090	4090	0
361	20241213	124400	62669045	4090	4090	4090	4090	0
362	20241213	124300	62669045	4090	4090	4090	4090	0
363	20241213	124200	62669045	4090	4090	4090	4090	0
364	20241213	124100	62669045	4090	4090	4090	4090	0
365	20241213	124000	62669045	4090	4090	4090	4090	0
366	20241213	123900	62669045	4090	4090	4090	4090	0
367	20241213	123800	62669045	4090	4090	4090	4090	0
368	20241213	123700	62669045	4090	4090	4090	4090	0
369	20241213	123600	62669045	4090	4090	4090	4090	0
370	20241213	123500	62669045	4090	4090	4090	4090	1
371	20241213	123400	62664955	4085	4085	4085	4085	0
372	20241213	123300	62664955	4085	4085	4085	4085	4
373	20241213	123200	62648615	4085	4085	4085	4085	0
374	20241213	123100	62648615	4085	4085	4085	4085	0
375	20241213	123000	62648615	4085	4085	4085	4085	0
376	20241213	122900	62648615	4085	4085	4085	4085	0
377	20241213	122800	62648615	4085	4085	4085	4085	48
378	20241213	122700	62452535	4085	4085	4085	4085	0
379	20241213	122600	62452535	4085	4085	4085	4085	0
380	20241213	122500	62452535	4085	4085	4085	4085	0
381	20241213	122400	62452535	4085	4085	4085	4085	0
382	20241213	122300	62452535	4085	4085	4085	4085	8
383	20241213	122200	62419855	4085	4085	4085	4085	0
384	20241213	122100	62419855	4085	4085	4085	4085	0
385	20241213	122000	62419855	4085	4085	4085	4085	0
386	20241213	121900	62419855	4085	4085	4085	4085	0
387	20241213	121800	62419855	4085	4085	4085	4085	0
388	20241213	121700	62419855	4085	4095	4095	4085	300
389	20241213	121600	61192700	4095	4095	4095	4095	2
390	20241213	121500	61184510	4090	4090	4090	4090	0
391	20241213	121400	61184510	4090	4090	4090	4090	0
392	20241213	121300	61184510	4090	4090	4090	4090	0
393	20241213	121200	61184510	4090	4090	4090	4090	0
394	20241213	121100	61184510	4090	4090	4090	4090	0
395	20241213	121000	61184510	4090	4090	4090	4090	0
396	20241213	120900	61184510	4090	4090	4090	4090	0
397	20241213	120800	61184510	4090	4090	4090	4090	0
398	20241213	120700	61184510	4090	4090	4090	4090	0
399	20241213	120600	61184510	4090	4090	4090	4090	0
400	20241213	120500	61184510	4090	4090	4090	4090	1
401	20241213	120400	61180420	4100	4100	4100	4100	0
402	20241213	120300	61180420	4100	4100	4100	4100	0
403	20241213	120200	61180420	4100	4100	4100	4100	0
404	20241213	120100	61180420	4100	4100	4100	4100	0
405	20241213	120000	61180420	4100	4100	4100	4100	0
406	20241213	115900	61180420	4100	4100	4100	4100	0
407	20241213	115800	61180420	4100	4100	4100	4100	0
408	20241213	115700	61180420	4100	4100	4100	4100	0
409	20241213	115600	61180420	4100	4100	4100	4100	3
410	20241213	115500	61168120	4100	4100	4100	4100	300
411	20241213	115400	59938120	4090	4090	4090	4090	0
412	20241213	115300	59938120	4090	4090	4090	4090	0
413	20241213	115200	59938120	4090	4090	4090	4090	11
414	20241213	115100	59893130	4085	4085	4085	4085	0
415	20241213	115000	59893130	4085	4085	4085	4085	0
416	20241213	114900	59893130	4085	4085	4085	4085	0
417	20241213	114800	59893130	4085	4085	4085	4085	15
418	20241213	114700	59831855	4085	4085	4085	4085	33
419	20241213	114600	59697050	4085	4085	4085	4085	5
420	20241213	114500	59676625	4085	4085	4085	4085	8
421	20241213	114400	59643945	4085	4085	4085	4085	3
422	20241213	114300	59631690	4085	4085	4085	4085	0
423	20241213	114200	59631690	4085	4085	4085	4085	0
424	20241213	114100	59631690	4085	4085	4085	4085	0
425	20241213	114000	59631690	4085	4085	4085	4085	0
426	20241213	113900	59631690	4085	4085	4095	4085	66
427	20241213	113800	59361975	4075	4075	4075	4075	0
428	20241213	113700	59361975	4075	4075	4075	4075	539
429	20241213	113600	57165550	4075	4075	4075	4075	0
430	20241213	113500	57165550	4075	4075	4075	4075	0
431	20241213	113400	57165550	4075	4075	4075	4075	0
432	20241213	113300	57165550	4075	4075	4075	4075	0
433	20241213	113200	57165550	4075	4075	4075	4075	0
434	20241213	113100	57165550	4075	4075	4075	4075	0
435	20241213	113000	57165550	4075	4075	4075	4075	0
436	20241213	112900	57165550	4075	4075	4075	4075	0
437	20241213	112800	57165550	4075	4075	4075	4075	1
438	20241213	112700	57161475	4080	4080	4080	4080	0
439	20241213	112600	57161475	4080	4080	4080	4080	0
440	20241213	112500	57161475	4080	4080	4080	4080	0
441	20241213	112400	57161475	4080	4080	4080	4080	0
442	20241213	112300	57161475	4080	4080	4080	4080	0
443	20241213	112200	57161475	4080	4080	4080	4080	0
444	20241213	112100	57161475	4080	4080	4080	4080	1
445	20241213	112000	57157395	4075	4075	4075	4075	0
446	20241213	111900	57157395	4075	4075	4075	4075	12
447	20241213	111800	57108495	4080	4080	4080	4080	0
448	20241213	111700	57108495	4080	4080	4080	4080	0
449	20241213	111600	57108495	4080	4080	4080	4080	1
450	20241213	111500	57104415	4075	4075	4075	4075	0
451	20241213	111400	57104415	4075	4075	4075	4075	0
452	20241213	111300	57104415	4075	4075	4075	4075	0
453	20241213	111200	57104415	4075	4075	4075	4075	0
454	20241213	111100	57104415	4075	4075	4075	4075	1
455	20241213	111000	57100340	4075	4075	4075	4075	0
456	20241213	110900	57100340	4075	4075	4075	4075	124
457	20241213	110800	56595040	4075	4075	4075	4075	0
458	20241213	110700	56595040	4075	4075	4075	4075	1
459	20241213	110600	56590965	4085	4085	4085	4085	20
460	20241213	110500	56509265	4075	4080	4080	4075	163
461	20241213	110400	55844990	4075	4075	4075	4075	0
462	20241213	110300	55844990	4075	4080	4080	4075	122
463	20241213	110200	55347795	4080	4080	4080	4080	119
464	20241213	110100	54862275	4080	4080	4080	4080	0
465	20241213	110000	54862275	4080	4080	4080	4080	0
466	20241213	105900	54862275	4080	4080	4080	4080	0
467	20241213	105800	54862275	4080	4080	4080	4080	0
468	20241213	105700	54862275	4080	4080	4080	4080	0
469	20241213	105600	54862275	4080	4080	4080	4080	0
470	20241213	105500	54862275	4080	4080	4080	4080	0
471	20241213	105400	54862275	4080	4080	4080	4080	0
472	20241213	105300	54862275	4080	4090	4090	4080	400
473	20241213	105200	53229905	4095	4095	4095	4095	1
474	20241213	105100	53225810	4095	4095	4095	4095	17
475	20241213	105000	53156195	4095	4095	4095	4095	0
476	20241213	104900	53156195	4095	4095	4095	4095	0
477	20241213	104800	53156195	4095	4095	4095	4095	0
478	20241213	104700	53156195	4095	4095	4095	4095	0
479	20241213	104600	53156195	4095	4095	4095	4095	3
480	20241213	104500	53143910	4100	4100	4100	4100	0
481	20241213	104400	53143910	4100	4100	4100	4100	0
482	20241213	104300	53143910	4100	4100	4100	4100	0
483	20241213	104200	53143910	4100	4100	4100	4100	0
484	20241213	104100	53143910	4100	4100	4100	4100	0
485	20241213	104000	53143910	4100	4100	4100	4100	36
486	20241213	103900	52996310	4110	4110	4110	4110	0
487	20241213	103800	52996310	4110	4110	4110	4110	0
488	20241213	103700	52996310	4110	4110	4110	4110	0
489	20241213	103600	52996310	4110	4110	4110	4110	720
490	20241213	103500	50037110	4115	4115	4115	4115	150
491	20241213	103400	49419860	4110	4110	4110	4110	0
492	20241213	103300	49419860	4110	4110	4110	4110	0
493	20241213	103200	49419860	4110	4110	4110	4110	0
494	20241213	103100	49419860	4110	4110	4110	4110	0
495	20241213	103000	49419860	4110	4110	4110	4110	22
496	20241213	102900	49329440	4110	4110	4110	4110	0
497	20241213	102800	49329440	4110	4110	4110	4110	299
498	20241213	102700	48100550	4110	4110	4110	4110	0
499	20241213	102600	48100550	4110	4110	4110	4110	0
500	20241213	102500	48100550	4110	4110	4110	4110	0
501	20241213	102400	48100550	4110	4110	4110	4110	0
502	20241213	102300	48100550	4110	4110	4110	4110	72
503	20241213	102200	47804630	4100	4100	4100	4100	0
504	20241213	102100	47804630	4100	4100	4100	4100	0
505	20241213	102000	47804630	4100	4100	4100	4100	0
506	20241213	101900	47804630	4100	4100	4100	4100	0
507	20241213	101800	47804630	4100	4110	4110	4100	570
508	20241213	101700	45467620	4090	4090	4090	4090	0
509	20241213	101600	45467620	4090	4090	4090	4090	0
510	20241213	101500	45467620	4090	4090	4090	4090	0
511	20241213	101400	45467620	4090	4090	4090	4090	0
512	20241213	101300	45467620	4090	4090	4090	4090	0
513	20241213	101200	45467620	4090	4090	4090	4090	46
514	20241213	101100	45279480	4090	4090	4090	4090	1
515	20241213	101000	45275390	4090	4085	4110	4085	1520
516	20241213	100900	39031160	4080	4080	4080	4080	0
517	20241213	100800	39031160	4080	4080	4080	4080	0
518	20241213	100700	39031160	4080	4085	4085	4080	1806
519	20241213	100600	31662335	4100	4100	4100	4100	0
520	20241213	100500	31662335	4100	4100	4100	4100	0
521	20241213	100400	31662335	4100	4085	4100	4085	3
522	20241213	100300	31650055	4080	4080	4080	4080	0
523	20241213	100200	31650055	4080	4080	4080	4080	0
524	20241213	100100	31650055	4080	4080	4080	4080	0
525	20241213	100000	31650055	4080	4080	4080	4080	0
526	20241213	095900	31650055	4080	4080	4080	4080	41
527	20241213	095800	31482775	4085	4085	4085	4085	0
528	20241213	095700	31482775	4085	4085	4085	4085	0
529	20241213	095600	31482775	4085	4085	4085	4085	0
530	20241213	095500	31482775	4085	4085	4085	4085	3
531	20241213	095400	31470520	4100	4100	4100	4100	0
532	20241213	095300	31470520	4100	4100	4100	4100	0
533	20241213	095200	31470520	4100	4100	4100	4100	0
534	20241213	095100	31470520	4100	4100	4100	4100	0
535	20241213	095000	31470520	4100	4100	4100	4100	0
536	20241213	094900	31470520	4100	4100	4100	4100	0
537	20241213	094800	31470520	4100	4100	4100	4100	0
538	20241213	094700	31470520	4100	4100	4100	4100	0
539	20241213	094600	31470520	4100	4100	4100	4100	0
540	20241213	094500	31470520	4100	4095	4100	4095	3
541	20241213	094400	31458230	4095	4095	4095	4095	0
542	20241213	094300	31458230	4095	4095	4095	4095	3
543	20241213	094200	31445945	4085	4085	4085	4085	0
544	20241213	094100	31445945	4085	4085	4085	4085	0
545	20241213	094000	31445945	4085	4085	4085	4085	487
546	20241213	093900	29456550	4085	4085	4085	4085	0
547	20241213	093800	29456550	4085	4085	4085	4085	13
548	20241213	093700	29403445	4085	4085	4085	4085	0
549	20241213	093600	29403445	4085	4085	4085	4085	539
550	20241213	093500	27201630	4075	4075	4075	4075	56
551	20241213	093400	26973430	4080	4080	4080	4080	0
552	20241213	093300	26973430	4080	4080	4080	4080	0
553	20241213	093200	26973430	4080	4095	4095	4080	3005
554	20241213	093100	14699155	4090	4090	4090	4090	1
555	20241213	093000	14695065	4090	4090	4090	4090	0
556	20241213	092900	14695065	4090	4090	4090	4090	0
557	20241213	092800	14695065	4090	4090	4090	4090	10
558	20241213	092700	14654165	4100	4100	4100	4100	0
559	20241213	092600	14654165	4100	4100	4100	4100	0
560	20241213	092500	14654165	4100	4100	4100	4100	0
561	20241213	092400	14654165	4100	4100	4100	4100	314
562	20241213	092300	13366765	4100	4100	4100	4100	23
563	20241213	092200	13272465	4090	4090	4090	4090	0
564	20241213	092100	13272465	4090	4090	4090	4090	0
565	20241213	092000	13272465	4090	4090	4090	4090	0
566	20241213	091900	13272465	4090	4090	4090	4090	0
567	20241213	091800	13272465	4090	4090	4090	4090	0
568	20241213	091700	13272465	4090	4090	4090	4090	0
569	20241213	091600	13272465	4090	4090	4090	4090	0
570	20241213	091500	13272465	4090	4105	4105	4090	1430
571	20241213	091400	7414755	4105	4105	4105	4105	0
572	20241213	091300	7414755	4105	4105	4105	4105	0
573	20241213	091200	7414755	4105	4105	4105	4105	0
574	20241213	091100	7414755	4105	4105	4105	4105	0
575	20241213	091000	7414755	4105	4105	4105	4105	0
576	20241213	090900	7414755	4105	4110	4110	4105	687
577	20241213	090800	4594600	4115	4115	4115	4115	0
578	20241213	090700	4594600	4115	4110	4115	4110	645
579	20241213	090600	1943625	4110	4110	4110	4110	250
580	20241213	090500	916125	4105	4105	4105	4105	0
581	20241213	090400	916125	4105	4105	4105	4105	0
582	20241213	090300	916125	4105	4110	4110	4105	101
583	20241213	090200	501020	4105	4110	4110	4105	32
584	20241213	090100	369650	4110	4105	4110	4105	57
585	20241213	090000	135605	4105	4110	4110	4105	33